BANK AL ETIHAD Historical
Performance Indicators 09/04/2026
MarketFirst
High Price2.89
Last Closing2.86
No. of Transactions24
SectorBanks
Low Price2.85
Opening Price2.89
No. of Shares14,547
Div3.51
Change-0.01
Closing Price2.85
Average Price2.86
P/E13.44
Value Traded41,573
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 17/04/2024 | 1.91 | 1.86 | 1.89 | 67,702 | 20 | 36,056 |
| 16/04/2024 | 1.92 | 1.90 | 1.92 | 189,724 | 5 | 99,845 |
| 15/04/2024 | 1.92 | 1.87 | 1.91 | 22,847 | 8 | 12,112 |
| 14/04/2024 | 1.90 | 1.87 | 1.88 | 59,653 | 27 | 31,607 |
| 08/04/2024 | 1.92 | 1.90 | 1.92 | 20,545 | 17 | 10,792 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 11,122 | 7 | 5,785 |
| 04/04/2024 | 1.92 | 1.91 | 1.91 | 5,099 | 3 | 2,669 |
| 03/04/2024 | 1.92 | 1.90 | 1.90 | 992 | 2 | 517 |
| 02/04/2024 | 1.92 | 1.91 | 1.92 | 26,482 | 13 | 13,824 |
| 01/04/2024 | 1.92 | 1.90 | 1.91 | 19,230 | 10 | 10,120 |
| 31/03/2024 | 1.92 | 1.91 | 1.91 | 4,030 | 5 | 2,110 |
| 28/03/2024 | 1.92 | 1.91 | 1.92 | 22,181 | 24 | 11,610 |
| 27/03/2024 | 1.92 | 1.92 | 1.92 | 4,435 | 3 | 2,310 |
| 26/03/2024 | 1.93 | 1.92 | 1.93 | 3,403 | 8 | 1,770 |
| 25/03/2024 | 1.93 | 1.92 | 1.92 | 271 | 2 | 141 |
| 24/03/2024 | 1.93 | 1.92 | 1.92 | 110,480 | 33 | 57,535 |
| 21/03/2024 | 1.92 | 1.91 | 1.92 | 304,124 | 7 | 159,222 |
| 20/03/2024 | 1.92 | 1.91 | 1.92 | 10,352 | 5 | 5,395 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/03/2017 | 1.88 | 1.80 | 1.85 | 65,896 | 40 | 35,550 |
| 19/03/2017 | 2.04 | 1.95 | 1.99 | 185,489 | 105 | 92,692 |
| 12/03/2017 | 1.99 | 1.96 | 1.97 | 57,158 | 40 | 29,057 |
| 05/03/2017 | 2.00 | 1.97 | 1.97 | 121,077 | 70 | 61,013 |
| 26/02/2017 | 1.97 | 1.95 | 1.97 | 54,983 | 35 | 28,070 |
| 19/02/2017 | 1.99 | 1.94 | 1.96 | 100,851 | 69 | 51,040 |
| 12/02/2017 | 1.97 | 1.88 | 1.97 | 79,689 | 48 | 41,726 |
| 05/02/2017 | 1.93 | 1.87 | 1.88 | 80,714 | 25 | 42,634 |
| 29/01/2017 | 1.88 | 1.82 | 1.88 | 127,825 | 62 | 69,542 |
| 22/01/2017 | 1.89 | 1.83 | 1.85 | 213,063 | 84 | 114,754 |
| 15/01/2017 | 1.96 | 1.88 | 1.90 | 147,870 | 60 | 76,751 |
| 08/01/2017 | 1.99 | 1.92 | 1.96 | 82,838 | 50 | 42,329 |
| 02/01/2017 | 2.01 | 1.95 | 1.99 | 76,580 | 63 | 38,765 |
| 26/12/2016 | 2.03 | 2.00 | 2.01 | 33,782 | 30 | 16,729 |
| 18/12/2016 | 2.05 | 1.94 | 2.03 | 221,965 | 86 | 110,601 |
| 11/12/2016 | 2.06 | 2.00 | 2.04 | 148,086 | 104 | 72,896 |
| 04/12/2016 | 2.00 | 1.92 | 2.00 | 318,985 | 86 | 162,237 |
| 27/11/2016 | 1.95 | 1.90 | 1.92 | 71,078 | 51 | 37,279 |
| 20/11/2016 | 1.93 | 1.89 | 1.90 | 137,582 | 93 | 72,215 |
| 13/11/2016 | 1.96 | 1.92 | 1.92 | 224,592 | 59 | 115,183 |