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 |
|---|---|---|---|---|---|---|
| 29/10/2024 | 1.71 | 1.69 | 1.70 | 15,580 | 17 | 9,184 |
| 28/10/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 2 | 1,000 |
| 27/10/2024 | 1.71 | 1.70 | 1.70 | 37,569 | 27 | 22,091 |
| 24/10/2024 | 1.73 | 1.72 | 1.72 | 11,764 | 12 | 6,838 |
| 23/10/2024 | 1.72 | 1.72 | 1.72 | 1,720 | 1 | 1,000 |
| 22/10/2024 | 1.74 | 1.72 | 1.72 | 30,677 | 5 | 17,731 |
| 21/10/2024 | 1.74 | 1.74 | 1.74 | 122 | 1 | 70 |
| 20/10/2024 | 1.75 | 1.75 | 1.75 | 105 | 1 | 60 |
| 15/10/2024 | 1.73 | 1.70 | 1.72 | 123,548 | 33 | 72,158 |
| 14/10/2024 | 1.74 | 1.73 | 1.73 | 1,669 | 3 | 962 |
| 13/10/2024 | 1.73 | 1.73 | 1.73 | 2,163 | 2 | 1,250 |
| 10/10/2024 | 1.74 | 1.73 | 1.73 | 4,683 | 7 | 2,700 |
| 08/10/2024 | 1.74 | 1.73 | 1.74 | 34,595 | 11 | 19,888 |
| 07/10/2024 | 1.74 | 1.73 | 1.73 | 16,701 | 10 | 9,622 |
| 06/10/2024 | 1.73 | 1.73 | 1.73 | 173 | 1 | 100 |
| 03/10/2024 | 1.74 | 1.74 | 1.74 | 6,029 | 5 | 3,465 |
| 02/10/2024 | 1.73 | 1.70 | 1.72 | 20,151 | 6 | 11,779 |
| 01/10/2024 | 1.73 | 1.71 | 1.72 | 12,235 | 11 | 7,145 |
| 30/09/2024 | 1.73 | 1.73 | 1.73 | 737 | 3 | 426 |
| 29/09/2024 | 1.74 | 1.72 | 1.74 | 22,182 | 14 | 12,827 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/07/2019 | 1.65 | 1.64 | 1.64 | 47,337 | 24 | 28,820 |
| 30/06/2019 | 1.64 | 1.62 | 1.64 | 22,256 | 14 | 13,617 |
| 23/06/2019 | 1.64 | 1.61 | 1.64 | 135,078 | 62 | 83,612 |
| 16/06/2019 | 1.64 | 1.62 | 1.62 | 98,930 | 54 | 60,883 |
| 10/06/2019 | 1.64 | 1.63 | 1.64 | 622,575 | 18 | 379,622 |
| 02/06/2019 | 1.63 | 1.62 | 1.62 | 10,038 | 8 | 6,181 |
| 26/05/2019 | 1.65 | 1.62 | 1.63 | 103,368 | 47 | 63,396 |
| 19/05/2019 | 1.66 | 1.64 | 1.64 | 49,243 | 33 | 29,851 |
| 12/05/2019 | 1.65 | 1.61 | 1.65 | 83,684 | 46 | 51,246 |
| 05/05/2019 | 1.65 | 1.62 | 1.63 | 69,330 | 45 | 42,485 |
| 28/04/2019 | 1.69 | 1.61 | 1.61 | 19,005 | 28 | 11,745 |
| 21/04/2019 | 1.74 | 1.73 | 1.74 | 31,694 | 14 | 18,253 |
| 14/04/2019 | 1.74 | 1.73 | 1.74 | 110,508 | 35 | 63,628 |
| 07/04/2019 | 1.73 | 1.72 | 1.73 | 55,048 | 26 | 31,946 |
| 31/03/2019 | 1.74 | 1.70 | 1.70 | 324,788 | 50 | 190,510 |
| 24/03/2019 | 1.74 | 1.70 | 1.74 | 822,550 | 14 | 478,901 |
| 17/03/2019 | 1.75 | 1.73 | 1.74 | 42,650 | 19 | 24,540 |
| 10/03/2019 | 1.74 | 1.70 | 1.74 | 469,026 | 23 | 275,710 |
| 03/03/2019 | 1.76 | 1.74 | 1.74 | 32,854 | 23 | 18,851 |
| 24/02/2019 | 1.76 | 1.74 | 1.76 | 20,681 | 20 | 11,825 |