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 |
|---|---|---|---|---|---|---|
| 28/11/2024 | 1.70 | 1.68 | 1.70 | 49,055 | 4 | 28,931 |
| 27/11/2024 | 1.70 | 1.66 | 1.70 | 27,121 | 15 | 16,070 |
| 26/11/2024 | 1.67 | 1.63 | 1.67 | 47,194 | 35 | 28,731 |
| 25/11/2024 | 1.68 | 1.65 | 1.68 | 25,238 | 27 | 15,259 |
| 24/11/2024 | 1.67 | 1.66 | 1.66 | 3,246 | 8 | 1,950 |
| 21/11/2024 | 1.68 | 1.63 | 1.67 | 17,047 | 11 | 10,389 |
| 20/11/2024 | 1.69 | 1.67 | 1.67 | 4,595 | 8 | 2,739 |
| 19/11/2024 | 1.68 | 1.68 | 1.68 | 2,100 | 6 | 1,250 |
| 18/11/2024 | 1.69 | 1.68 | 1.68 | 11,114 | 12 | 6,600 |
| 17/11/2024 | 1.70 | 1.69 | 1.69 | 8,700 | 7 | 5,136 |
| 14/11/2024 | 1.69 | 1.69 | 1.69 | 169 | 1 | 100 |
| 13/11/2024 | 1.70 | 1.69 | 1.70 | 423 | 4 | 250 |
| 12/11/2024 | 1.70 | 1.69 | 1.69 | 23,094 | 11 | 13,600 |
| 11/11/2024 | 1.70 | 1.69 | 1.70 | 34,773 | 26 | 20,475 |
| 10/11/2024 | 1.71 | 1.71 | 1.71 | 14,108 | 3 | 8,250 |
| 07/11/2024 | 1.73 | 1.71 | 1.71 | 5,021 | 7 | 2,935 |
| 06/11/2024 | 1.73 | 1.72 | 1.72 | 2,239 | 5 | 1,300 |
| 04/11/2024 | 1.74 | 1.74 | 1.74 | 609 | 3 | 350 |
| 03/11/2024 | 1.73 | 1.71 | 1.73 | 133,952 | 37 | 78,065 |
| 31/10/2024 | 1.71 | 1.70 | 1.71 | 187 | 2 | 110 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
| 24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
| 17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
| 10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |
| 03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
| 27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
| 20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |
| 13/10/2019 | 1.62 | 1.60 | 1.60 | 14,416 | 6 | 9,004 |
| 06/10/2019 | 1.60 | 1.60 | 1.60 | 6,402 | 5 | 4,001 |
| 29/09/2019 | 1.60 | 1.59 | 1.59 | 20,547 | 13 | 12,850 |
| 22/09/2019 | 1.60 | 1.59 | 1.59 | 12,126 | 8 | 7,600 |
| 15/09/2019 | 1.60 | 1.58 | 1.60 | 79,872 | 37 | 50,270 |
| 08/09/2019 | 1.58 | 1.55 | 1.57 | 38,639 | 30 | 24,700 |
| 01/09/2019 | 1.59 | 1.57 | 1.57 | 10,536 | 9 | 6,700 |
| 25/08/2019 | 1.59 | 1.58 | 1.58 | 28,241 | 18 | 17,865 |
| 18/08/2019 | 1.60 | 1.59 | 1.59 | 6,380 | 10 | 4,000 |
| 04/08/2019 | 1.62 | 1.59 | 1.59 | 38,792 | 36 | 24,291 |
| 28/07/2019 | 1.62 | 1.60 | 1.61 | 102,768 | 47 | 64,091 |
| 21/07/2019 | 1.63 | 1.61 | 1.62 | 60,911 | 38 | 37,681 |
| 14/07/2019 | 1.64 | 1.61 | 1.62 | 226,754 | 104 | 140,064 |