BANK AL ETIHAD Historical
Performance Indicators 05/03/2026
MarketFirst
High Price2.74
Last Closing2.71
No. of Transactions30
SectorBanks
Low Price2.71
Opening Price2.72
No. of Shares45,773
Div3.65
Change0.03
Closing Price2.74
Average Price2.73
P/E12.92
Value Traded124,799
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2024 | 1.80 | 1.79 | 1.80 | 13,530 | 9 | 7,550 |
| 25/07/2024 | 1.80 | 1.79 | 1.80 | 18,845 | 6 | 10,500 |
| 24/07/2024 | 1.79 | 1.78 | 1.79 | 2,900 | 4 | 1,621 |
| 23/07/2024 | 1.81 | 1.78 | 1.79 | 86,387 | 19 | 48,174 |
| 22/07/2024 | 1.80 | 1.78 | 1.80 | 24,850 | 19 | 13,940 |
| 21/07/2024 | 1.78 | 1.78 | 1.78 | 189 | 2 | 106 |
| 18/07/2024 | 1.79 | 1.78 | 1.78 | 10,974 | 13 | 6,159 |
| 17/07/2024 | 1.79 | 1.78 | 1.79 | 9,087 | 8 | 5,105 |
| 16/07/2024 | 1.80 | 1.79 | 1.79 | 25,078 | 24 | 14,010 |
| 15/07/2024 | 1.79 | 1.79 | 1.79 | 12,476 | 10 | 6,970 |
| 14/07/2024 | 1.80 | 1.79 | 1.80 | 10,955 | 7 | 6,100 |
| 11/07/2024 | 1.80 | 1.80 | 1.80 | 9,000 | 5 | 5,000 |
| 10/07/2024 | 1.81 | 1.81 | 1.81 | 2,196 | 2 | 1,213 |
| 09/07/2024 | 1.82 | 1.79 | 1.82 | 1,611,468 | 11 | 899,701 |
| 08/07/2024 | 1.81 | 1.79 | 1.79 | 1,106 | 2 | 614 |
| 04/07/2024 | 1.81 | 1.80 | 1.81 | 18,698 | 10 | 10,387 |
| 03/07/2024 | 1.81 | 1.79 | 1.79 | 7,375 | 8 | 4,114 |
| 02/07/2024 | 1.80 | 1.80 | 1.80 | 9,585 | 6 | 5,325 |
| 01/07/2024 | 1.79 | 1.79 | 1.79 | 4,326 | 5 | 2,417 |
| 30/06/2024 | 1.79 | 1.78 | 1.78 | 27,133 | 13 | 15,197 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2018 | 1.69 | 1.65 | 1.65 | 202,421 | 23 | 122,548 |
| 26/08/2018 | 1.72 | 1.62 | 1.70 | 116,387 | 79 | 69,324 |
| 19/08/2018 | 1.62 | 1.62 | 1.62 | 11,118 | 6 | 6,863 |
| 12/08/2018 | 1.62 | 1.62 | 1.62 | 13,723 | 7 | 8,471 |
| 05/08/2018 | 1.64 | 1.61 | 1.64 | 6,329 | 12 | 3,876 |
| 29/07/2018 | 1.67 | 1.61 | 1.61 | 77,377 | 48 | 47,907 |
| 22/07/2018 | 1.68 | 1.66 | 1.68 | 4,584 | 7 | 2,743 |
| 15/07/2018 | 1.68 | 1.64 | 1.64 | 23,237 | 20 | 14,119 |
| 08/07/2018 | 1.67 | 1.64 | 1.64 | 10,675 | 3 | 6,500 |
| 01/07/2018 | 1.69 | 1.66 | 1.68 | 60,224 | 17 | 36,147 |
| 24/06/2018 | 1.70 | 1.66 | 1.69 | 34,157 | 32 | 20,250 |
| 17/06/2018 | 1.66 | 1.65 | 1.65 | 4,145 | 4 | 2,500 |
| 10/06/2018 | 1.70 | 1.67 | 1.70 | 17,033 | 18 | 10,113 |
| 03/06/2018 | 1.70 | 1.63 | 1.69 | 176,484 | 71 | 106,590 |
| 27/05/2018 | 1.66 | 1.63 | 1.66 | 380,171 | 43 | 229,190 |
| 20/05/2018 | 1.68 | 1.61 | 1.66 | 37,990 | 12 | 23,250 |
| 13/05/2018 | 1.71 | 1.64 | 1.68 | 249,837 | 67 | 148,104 |
| 06/05/2018 | 1.68 | 1.56 | 1.68 | 104,268 | 82 | 65,319 |
| 29/04/2018 | 1.57 | 1.52 | 1.55 | 58,951 | 28 | 37,964 |
| 22/04/2018 | 1.69 | 1.61 | 1.61 | 77,997 | 47 | 47,563 |