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 |
|---|---|---|---|---|---|---|
| 19/03/2024 | 1.93 | 1.91 | 1.93 | 3,841 | 6 | 2,000 |
| 18/03/2024 | 1.92 | 1.91 | 1.92 | 9,019 | 4 | 4,700 |
| 17/03/2024 | 1.94 | 1.92 | 1.92 | 15,419 | 8 | 8,025 |
| 14/03/2024 | 1.94 | 1.94 | 1.94 | 3,308 | 6 | 1,705 |
| 13/03/2024 | 1.94 | 1.92 | 1.92 | 15,174 | 15 | 7,872 |
| 12/03/2024 | 1.94 | 1.94 | 1.94 | 1,358 | 2 | 700 |
| 11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
| 07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
| 06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
| 05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
| 04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
| 03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
| 29/02/2024 | 1.98 | 1.96 | 1.97 | 25,230 | 13 | 12,817 |
| 28/02/2024 | 1.98 | 1.95 | 1.97 | 92,221 | 33 | 46,954 |
| 27/02/2024 | 1.96 | 1.95 | 1.95 | 340,559 | 20 | 174,618 |
| 26/02/2024 | 1.97 | 1.94 | 1.95 | 63,001 | 44 | 32,303 |
| 25/02/2024 | 1.97 | 1.95 | 1.97 | 17,156 | 24 | 8,751 |
| 22/02/2024 | 1.97 | 1.94 | 1.97 | 274,589 | 141 | 140,242 |
| 21/02/2024 | 1.97 | 1.87 | 1.93 | 346,539 | 163 | 181,695 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2016 | 2.00 | 1.94 | 1.95 | 248,486 | 49 | 127,081 |
| 30/10/2016 | 1.98 | 1.90 | 1.96 | 82,231 | 30 | 42,021 |
| 23/10/2016 | 1.96 | 1.92 | 1.92 | 5,323 | 18 | 2,749 |
| 16/10/2016 | 1.99 | 1.90 | 1.90 | 132,051 | 73 | 68,045 |
| 09/10/2016 | 2.01 | 1.96 | 1.98 | 54,281 | 39 | 27,464 |
| 03/10/2016 | 2.00 | 1.95 | 2.00 | 31,542 | 20 | 15,994 |
| 25/09/2016 | 2.11 | 1.97 | 2.03 | 233,786 | 108 | 113,794 |
| 18/09/2016 | 2.07 | 1.88 | 2.06 | 270,938 | 132 | 137,013 |
| 04/09/2016 | 1.93 | 1.82 | 1.89 | 126,366 | 64 | 68,065 |
| 28/08/2016 | 1.84 | 1.82 | 1.83 | 46,287 | 30 | 25,271 |
| 21/08/2016 | 1.87 | 1.82 | 1.83 | 47,806 | 38 | 25,931 |
| 14/08/2016 | 1.85 | 1.81 | 1.84 | 115,218 | 44 | 62,848 |
| 07/08/2016 | 1.88 | 1.80 | 1.82 | 33,613 | 30 | 18,294 |
| 31/07/2016 | 1.89 | 1.79 | 1.89 | 161,687 | 80 | 87,565 |
| 24/07/2016 | 1.79 | 1.75 | 1.75 | 57,250 | 29 | 32,164 |
| 17/07/2016 | 1.80 | 1.78 | 1.78 | 11,054 | 15 | 6,194 |
| 10/07/2016 | 1.80 | 1.77 | 1.80 | 34,539 | 18 | 19,237 |
| 03/07/2016 | 1.77 | 1.76 | 1.77 | 6,078 | 5 | 3,448 |
| 26/06/2016 | 1.83 | 1.76 | 1.80 | 38,970 | 20 | 21,704 |
| 19/06/2016 | 1.85 | 1.80 | 1.80 | 114,337 | 28 | 62,467 |