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 |
|---|---|---|---|---|---|---|
| 26/09/2024 | 1.75 | 1.75 | 1.75 | 1,225 | 3 | 700 |
| 25/09/2024 | 1.75 | 1.75 | 1.75 | 525 | 2 | 300 |
| 24/09/2024 | 1.75 | 1.74 | 1.74 | 17,441 | 16 | 10,023 |
| 23/09/2024 | 1.74 | 1.74 | 1.74 | 308 | 1 | 177 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 20,226 | 9 | 11,558 |
| 19/09/2024 | 1.75 | 1.74 | 1.74 | 60,620 | 25 | 34,700 |
| 18/09/2024 | 1.76 | 1.75 | 1.75 | 53,352 | 13 | 30,346 |
| 17/09/2024 | 1.77 | 1.77 | 1.77 | 1,770 | 1 | 1,000 |
| 15/09/2024 | 1.77 | 1.77 | 1.77 | 17,790 | 4 | 10,051 |
| 12/09/2024 | 1.78 | 1.77 | 1.78 | 4,463 | 4 | 2,511 |
| 11/09/2024 | 1.78 | 1.78 | 1.78 | 4,495 | 3 | 2,525 |
| 09/09/2024 | 1.78 | 1.78 | 1.78 | 196 | 1 | 110 |
| 08/09/2024 | 1.77 | 1.77 | 1.77 | 7,413 | 6 | 4,188 |
| 05/09/2024 | 1.78 | 1.78 | 1.78 | 89 | 1 | 50 |
| 03/09/2024 | 1.77 | 1.76 | 1.76 | 18,376 | 16 | 10,406 |
| 02/09/2024 | 1.78 | 1.78 | 1.78 | 14,240 | 8 | 8,000 |
| 01/09/2024 | 1.78 | 1.77 | 1.78 | 2,483 | 3 | 1,400 |
| 29/08/2024 | 1.78 | 1.76 | 1.78 | 7,921 | 5 | 4,450 |
| 28/08/2024 | 1.78 | 1.76 | 1.78 | 8,943 | 11 | 5,048 |
| 27/08/2024 | 1.77 | 1.76 | 1.77 | 5,044 | 7 | 2,865 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2019 | 1.76 | 1.73 | 1.76 | 25,083 | 15 | 14,367 |
| 10/02/2019 | 1.76 | 1.72 | 1.76 | 137,228 | 57 | 78,474 |
| 03/02/2019 | 1.76 | 1.70 | 1.75 | 49,077 | 30 | 28,331 |
| 27/01/2019 | 1.68 | 1.65 | 1.68 | 38,708 | 32 | 23,334 |
| 20/01/2019 | 1.66 | 1.60 | 1.65 | 362,141 | 25 | 224,556 |
| 13/01/2019 | 1.64 | 1.58 | 1.60 | 20,479 | 18 | 12,836 |
| 06/01/2019 | 1.62 | 1.59 | 1.62 | 87,381 | 22 | 54,703 |
| 30/12/2018 | 1.60 | 1.57 | 1.60 | 20,239 | 14 | 12,664 |
| 23/12/2018 | 1.60 | 1.57 | 1.57 | 30,762 | 34 | 19,443 |
| 16/12/2018 | 1.61 | 1.58 | 1.60 | 17,295 | 19 | 10,861 |
| 09/12/2018 | 1.59 | 1.57 | 1.57 | 31,690 | 16 | 20,100 |
| 02/12/2018 | 1.60 | 1.59 | 1.60 | 55,544 | 17 | 34,857 |
| 25/11/2018 | 1.60 | 1.58 | 1.59 | 137,460 | 49 | 86,254 |
| 18/11/2018 | 1.61 | 1.59 | 1.60 | 41,603 | 66 | 26,005 |
| 11/11/2018 | 1.60 | 1.59 | 1.60 | 69,864 | 41 | 43,859 |
| 04/11/2018 | 1.63 | 1.60 | 1.60 | 46,499 | 37 | 29,039 |
| 28/10/2018 | 1.63 | 1.60 | 1.63 | 109,082 | 18 | 67,807 |
| 21/10/2018 | 1.63 | 1.60 | 1.62 | 5,353 | 7 | 3,302 |
| 14/10/2018 | 1.62 | 1.60 | 1.60 | 30,333 | 17 | 18,834 |
| 07/10/2018 | 1.66 | 1.60 | 1.64 | 33,394 | 20 | 20,568 |