BANK AL ETIHAD Historical
Performance Indicators 18/06/2026
MarketFirst
High Price3.44
Last Closing3.43
No. of Transactions43
SectorBanks
Low Price3.38
Opening Price3.42
No. of Shares15,217
Div2.96
Change-0.05
Closing Price3.38
Average Price3.40
P/E12.17
Value Traded51,763
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2024 | 1.80 | 1.80 | 1.80 | 605 | 1 | 336 |
| 23/05/2024 | 1.82 | 1.81 | 1.81 | 2,114 | 4 | 1,164 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |