BANK AL ETIHAD Historical
Performance Indicators 05/04/2026
MarketFirst
High Price2.94
Last Closing2.84
No. of Transactions48
SectorBanks
Low Price2.84
Opening Price2.84
No. of Shares57,525
Div3.45
Change0.06
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded166,183
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/03/2025 | 1.69 | 1.63 | 1.69 | 12,030 | 15 | 7,261 |
| 05/03/2025 | 1.68 | 1.65 | 1.68 | 97,310 | 12 | 58,902 |
| 04/03/2025 | 1.65 | 1.63 | 1.63 | 22,833 | 21 | 13,995 |
| 03/03/2025 | 1.67 | 1.64 | 1.64 | 27,221 | 22 | 16,500 |
| 02/03/2025 | 1.66 | 1.64 | 1.66 | 9,412 | 7 | 5,672 |
| 27/02/2025 | 1.67 | 1.67 | 1.67 | 10,488 | 12 | 6,280 |
| 26/02/2025 | 1.67 | 1.65 | 1.67 | 27,364 | 10 | 16,416 |
| 25/02/2025 | 1.65 | 1.65 | 1.65 | 3,300 | 4 | 2,000 |
| 24/02/2025 | 1.65 | 1.63 | 1.65 | 21,212 | 15 | 12,892 |
| 23/02/2025 | 1.64 | 1.63 | 1.63 | 7,578 | 9 | 4,627 |
| 20/02/2025 | 1.64 | 1.62 | 1.64 | 14,400 | 17 | 8,823 |
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 9,460 | 19 | 5,805 |
| 18/02/2025 | 1.62 | 1.61 | 1.61 | 17,309 | 17 | 10,685 |
| 17/02/2025 | 1.62 | 1.61 | 1.61 | 434,742 | 27 | 269,984 |
| 16/02/2025 | 1.63 | 1.61 | 1.63 | 21,924 | 15 | 13,535 |
| 13/02/2025 | 1.63 | 1.60 | 1.61 | 12,199 | 10 | 7,548 |
| 12/02/2025 | 1.65 | 1.60 | 1.63 | 425,673 | 87 | 264,427 |
| 11/02/2025 | 1.66 | 1.65 | 1.65 | 32,123 | 20 | 19,456 |
| 10/02/2025 | 1.70 | 1.66 | 1.66 | 106,816 | 48 | 63,543 |
| 09/02/2025 | 1.75 | 1.70 | 1.70 | 11,180 | 28 | 6,517 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/03/2021 | 1.59 | 1.54 | 1.59 | 76,757 | 37 | 49,126 |
| 07/03/2021 | 1.63 | 1.58 | 1.58 | 17,058 | 19 | 10,676 |
| 28/02/2021 | 1.61 | 1.58 | 1.60 | 35,137 | 38 | 22,120 |
| 21/02/2021 | 1.59 | 1.58 | 1.59 | 4,849 | 10 | 3,051 |
| 14/02/2021 | 1.61 | 1.59 | 1.59 | 32,590 | 26 | 20,350 |
| 07/02/2021 | 1.63 | 1.61 | 1.62 | 32,822 | 30 | 20,282 |
| 31/01/2021 | 1.67 | 1.64 | 1.64 | 97,045 | 51 | 58,507 |
| 24/01/2021 | 1.66 | 1.62 | 1.66 | 52,532 | 28 | 31,994 |
| 17/01/2021 | 1.67 | 1.63 | 1.65 | 82,064 | 66 | 49,721 |
| 10/01/2021 | 1.66 | 1.62 | 1.66 | 55,795 | 50 | 34,081 |
| 03/01/2021 | 1.62 | 1.55 | 1.62 | 19,617 | 25 | 12,302 |
| 27/12/2020 | 1.58 | 1.54 | 1.56 | 77,014 | 43 | 49,614 |
| 20/12/2020 | 1.57 | 1.54 | 1.54 | 54,501 | 35 | 35,216 |
| 13/12/2020 | 1.57 | 1.55 | 1.57 | 166,200 | 66 | 106,854 |
| 06/12/2020 | 1.58 | 1.55 | 1.56 | 18,134 | 19 | 11,583 |
| 29/11/2020 | 1.57 | 1.55 | 1.57 | 20,264 | 15 | 13,060 |
| 22/11/2020 | 1.55 | 1.53 | 1.54 | 10,786 | 8 | 7,000 |
| 15/11/2020 | 1.55 | 1.52 | 1.52 | 5,142 | 9 | 3,378 |
| 08/11/2020 | 1.53 | 1.51 | 1.51 | 8,445 | 5 | 5,571 |
| 01/11/2020 | 1.54 | 1.52 | 1.54 | 17,307 | 17 | 11,309 |