BANK AL ETIHAD Historical
Performance Indicators 17/06/2026
MarketFirst
High Price3.46
Last Closing3.45
No. of Transactions12
SectorBanks
Low Price3.43
Opening Price3.46
No. of Shares12,154
Div2.92
Change-0.02
Closing Price3.43
Average Price3.43
P/E12.35
Value Traded41,723
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 11/08/2024 | 1.78 | 1.78 | 1.78 | 2,796 | 6 | 1,571 |
| 08/08/2024 | 1.80 | 1.78 | 1.78 | 186,168 | 9 | 104,030 |
| 07/08/2024 | 1.78 | 1.78 | 1.78 | 1,415 | 1 | 795 |
| 06/08/2024 | 1.78 | 1.75 | 1.78 | 42,728 | 19 | 24,394 |
| 05/08/2024 | 1.78 | 1.78 | 1.78 | 1,780 | 1 | 1,000 |
| 04/08/2024 | 1.78 | 1.77 | 1.77 | 4,182 | 4 | 2,360 |
| 01/08/2024 | 1.79 | 1.78 | 1.79 | 10,722 | 5 | 6,000 |
| 31/07/2024 | 1.78 | 1.77 | 1.78 | 9,742 | 8 | 5,501 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/03/2018 | 1.68 | 1.65 | 1.65 | 61,739 | 33 | 36,914 |
| 25/02/2018 | 1.70 | 1.65 | 1.69 | 118,079 | 61 | 70,353 |
| 18/02/2018 | 1.68 | 1.63 | 1.68 | 291,115 | 95 | 175,571 |
| 11/02/2018 | 1.66 | 1.61 | 1.65 | 253,055 | 98 | 154,454 |
| 04/02/2018 | 1.62 | 1.60 | 1.60 | 104,867 | 55 | 65,327 |
| 28/01/2018 | 1.62 | 1.60 | 1.62 | 114,414 | 69 | 71,097 |
| 21/01/2018 | 1.62 | 1.61 | 1.61 | 135,953 | 67 | 84,269 |
| 14/01/2018 | 1.62 | 1.61 | 1.61 | 174,869 | 123 | 108,559 |
| 07/01/2018 | 1.63 | 1.60 | 1.61 | 87,017 | 32 | 54,200 |
| 31/12/2017 | 1.62 | 1.60 | 1.62 | 11,274 | 18 | 7,010 |
| 24/12/2017 | 1.63 | 1.59 | 1.63 | 52,508 | 35 | 32,813 |
| 17/12/2017 | 1.65 | 1.61 | 1.61 | 81,739 | 73 | 50,199 |
| 10/12/2017 | 1.63 | 1.61 | 1.63 | 107,973 | 55 | 66,900 |
| 03/12/2017 | 1.64 | 1.61 | 1.61 | 151,698 | 96 | 94,174 |
| 26/11/2017 | 1.64 | 1.60 | 1.64 | 52,787 | 57 | 32,737 |
| 19/11/2017 | 1.63 | 1.60 | 1.63 | 106,973 | 69 | 66,177 |
| 12/11/2017 | 1.61 | 1.60 | 1.60 | 77,953 | 52 | 48,666 |
| 05/11/2017 | 1.63 | 1.59 | 1.61 | 22,206 | 27 | 13,842 |
| 29/10/2017 | 1.63 | 1.59 | 1.61 | 60,869 | 44 | 38,077 |
| 22/10/2017 | 1.62 | 1.60 | 1.62 | 43,153 | 44 | 26,781 |