BANK AL ETIHAD Historical
Performance Indicators 20/04/2026
MarketFirst
High Price2.90
Last Closing2.89
No. of Transactions21
SectorBanks
Low Price2.89
Opening Price2.90
No. of Shares14,563
Div3.45
Change0.01
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded42,196
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 26/08/2024 | 1.77 | 1.76 | 1.77 | 2,293 | 5 | 1,300 |
| 25/08/2024 | 1.76 | 1.76 | 1.76 | 7,040 | 2 | 4,000 |
| 22/08/2024 | 1.77 | 1.76 | 1.77 | 10,034 | 9 | 5,700 |
| 20/08/2024 | 1.78 | 1.75 | 1.78 | 27,935 | 10 | 15,920 |
| 19/08/2024 | 1.78 | 1.78 | 1.78 | 445 | 1 | 250 |
| 18/08/2024 | 1.78 | 1.75 | 1.78 | 791 | 4 | 451 |
| 14/08/2024 | 1.78 | 1.76 | 1.78 | 7,247 | 6 | 4,100 |
| 13/08/2024 | 1.77 | 1.76 | 1.76 | 1,940 | 4 | 1,100 |
| 12/08/2024 | 1.78 | 1.77 | 1.78 | 9,659 | 2 | 5,429 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/09/2018 | 1.69 | 1.61 | 1.64 | 13,690 | 14 | 8,188 |
| 23/09/2018 | 1.63 | 1.63 | 1.63 | 28,047 | 14 | 17,207 |
| 16/09/2018 | 1.66 | 1.64 | 1.64 | 61,284 | 21 | 37,309 |
| 09/09/2018 | 1.68 | 1.64 | 1.64 | 376,897 | 11 | 224,754 |
| 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 |