BANK AL ETIHAD Historical
Performance Indicators 07/04/2026
MarketFirst
High Price2.90
Last Closing2.89
No. of Transactions17
SectorBanks
Low Price2.88
Opening Price2.89
No. of Shares32,210
Div3.45
Change0.01
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded92,925
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2024 | 1.83 | 1.82 | 1.83 | 1,615 | 4 | 885 |
| 21/05/2024 | 1.81 | 1.79 | 1.81 | 9,479 | 13 | 5,273 |
| 20/05/2024 | 1.81 | 1.81 | 1.81 | 32,585 | 2 | 18,003 |
| 19/05/2024 | 1.83 | 1.83 | 1.83 | 3,935 | 3 | 2,150 |
| 16/05/2024 | 1.83 | 1.80 | 1.83 | 9,735 | 7 | 5,408 |
| 15/05/2024 | 1.80 | 1.80 | 1.80 | 121 | 1 | 67 |
| 14/05/2024 | 1.83 | 1.80 | 1.80 | 18,097 | 15 | 10,047 |
| 13/05/2024 | 1.83 | 1.83 | 1.83 | 55 | 1 | 30 |
| 12/05/2024 | 1.83 | 1.83 | 1.83 | 92 | 1 | 50 |
| 08/05/2024 | 1.85 | 1.85 | 1.85 | 2,220 | 3 | 1,200 |
| 07/05/2024 | 1.85 | 1.85 | 1.85 | 87 | 1 | 47 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 5,494 | 6 | 3,037 |
| 01/05/2024 | 1.86 | 1.85 | 1.86 | 151,580 | 5 | 81,500 |
| 30/04/2024 | 1.88 | 1.88 | 1.88 | 874 | 1 | 465 |
| 29/04/2024 | 1.89 | 1.89 | 1.89 | 95 | 1 | 50 |
| 24/04/2024 | 1.91 | 1.87 | 1.91 | 4,206 | 8 | 2,210 |
| 23/04/2024 | 1.89 | 1.86 | 1.89 | 9,421 | 5 | 5,060 |
| 22/04/2024 | 1.89 | 1.87 | 1.87 | 8,276 | 7 | 4,400 |
| 21/04/2024 | 1.89 | 1.89 | 1.89 | 1,191 | 4 | 630 |
| 18/04/2024 | 1.89 | 1.86 | 1.89 | 8,698 | 5 | 4,673 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2017 | 1.63 | 1.60 | 1.61 | 70,506 | 46 | 43,782 |
| 30/07/2017 | 1.67 | 1.60 | 1.62 | 53,716 | 46 | 32,930 |
| 23/07/2017 | 1.67 | 1.65 | 1.67 | 17,529 | 29 | 10,579 |
| 16/07/2017 | 1.68 | 1.65 | 1.67 | 23,771 | 38 | 14,296 |
| 09/07/2017 | 1.69 | 1.66 | 1.66 | 9,056 | 13 | 5,438 |
| 02/07/2017 | 1.74 | 1.61 | 1.67 | 35,360 | 29 | 21,169 |
| 29/06/2017 | 1.66 | 1.65 | 1.65 | 267 | 4 | 161 |
| 18/06/2017 | 1.67 | 1.58 | 1.62 | 42,757 | 31 | 26,746 |
| 11/06/2017 | 1.58 | 1.57 | 1.58 | 40,690 | 28 | 25,757 |
| 04/06/2017 | 1.59 | 1.57 | 1.58 | 132,210 | 64 | 83,640 |
| 28/05/2017 | 1.58 | 1.57 | 1.57 | 44,022 | 34 | 27,877 |
| 21/05/2017 | 1.59 | 1.58 | 1.58 | 77,237 | 36 | 48,878 |
| 14/05/2017 | 1.60 | 1.58 | 1.59 | 69,350 | 35 | 43,740 |
| 07/05/2017 | 1.65 | 1.58 | 1.59 | 1,050,216 | 122 | 662,786 |
| 01/05/2017 | 1.69 | 1.66 | 1.67 | 49,322 | 20 | 29,376 |
| 23/04/2017 | 1.74 | 1.73 | 1.74 | 17,707 | 8 | 10,234 |
| 16/04/2017 | 1.73 | 1.71 | 1.72 | 36,210 | 27 | 21,074 |
| 09/04/2017 | 1.77 | 1.70 | 1.71 | 129,401 | 47 | 74,517 |
| 02/04/2017 | 1.83 | 1.78 | 1.78 | 11,956 | 14 | 6,599 |
| 26/03/2017 | 1.88 | 1.80 | 1.85 | 65,896 | 40 | 35,550 |