BANK AL ETIHAD Historical
Performance Indicators 18/06/2026
MarketFirst
High Price3.44
Last Closing3.43
No. of Transactions43
SectorBanks
Low Price3.38
Opening Price3.42
No. of Shares15,217
Div2.96
Change-0.05
Closing Price3.38
Average Price3.40
P/E12.17
Value Traded51,763
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2025 | 2.01 | 1.93 | 1.95 | 299,909 | 77 | 152,368 |
| 18/05/2025 | 1.93 | 1.87 | 1.93 | 207,322 | 68 | 109,192 |
| 15/05/2025 | 1.80 | 1.73 | 1.80 | 231,356 | 79 | 130,550 |
| 14/05/2025 | 1.73 | 1.70 | 1.73 | 112,293 | 10 | 65,829 |
| 13/05/2025 | 1.73 | 1.72 | 1.72 | 127 | 3 | 74 |
| 12/05/2025 | 1.73 | 1.71 | 1.71 | 25,430 | 14 | 14,871 |
| 11/05/2025 | 1.71 | 1.71 | 1.71 | 214,836 | 10 | 125,635 |
| 08/05/2025 | 1.71 | 1.70 | 1.71 | 38,492 | 19 | 22,582 |
| 07/05/2025 | 1.71 | 1.69 | 1.70 | 31,352 | 14 | 18,470 |
| 06/05/2025 | 1.70 | 1.68 | 1.69 | 23,558 | 18 | 14,002 |
| 05/05/2025 | 1.70 | 1.70 | 1.70 | 5,049 | 7 | 2,970 |
| 04/05/2025 | 1.73 | 1.72 | 1.72 | 2,775 | 6 | 1,609 |
| 30/04/2025 | 1.72 | 1.72 | 1.72 | 1,049 | 2 | 610 |
| 29/04/2025 | 1.74 | 1.74 | 1.74 | 870 | 1 | 500 |
| 28/04/2025 | 1.78 | 1.70 | 1.75 | 56,063 | 21 | 32,545 |
| 27/04/2025 | 1.68 | 1.65 | 1.68 | 7,063 | 9 | 4,243 |
| 23/04/2025 | 1.74 | 1.73 | 1.74 | 33,407 | 20 | 19,241 |
| 22/04/2025 | 1.74 | 1.73 | 1.74 | 40,808 | 22 | 23,454 |
| 21/04/2025 | 1.75 | 1.70 | 1.75 | 50,417 | 24 | 29,079 |
| 20/04/2025 | 1.70 | 1.69 | 1.70 | 2,545 | 2 | 1,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |
| 23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
| 16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
| 09/05/2021 | 1.66 | 1.65 | 1.66 | 11,186 | 6 | 6,779 |
| 02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
| 25/04/2021 | 1.67 | 1.65 | 1.67 | 17,535 | 18 | 10,538 |
| 18/04/2021 | 1.71 | 1.60 | 1.68 | 256,308 | 51 | 159,109 |
| 12/04/2021 | 1.62 | 1.61 | 1.61 | 778 | 3 | 481 |
| 04/04/2021 | 1.62 | 1.55 | 1.62 | 67,858 | 15 | 42,431 |
| 28/03/2021 | 1.60 | 1.54 | 1.60 | 2,553,968 | 8 | 1,644,660 |
| 21/03/2021 | 1.60 | 1.52 | 1.54 | 64,492 | 42 | 42,100 |
| 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 |