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 |
|---|---|---|---|---|---|---|
| 23/01/2024 | 1.85 | 1.83 | 1.85 | 679 | 4 | 371 |
| 22/01/2024 | 1.84 | 1.84 | 1.84 | 828 | 1 | 450 |
| 21/01/2024 | 1.84 | 1.83 | 1.84 | 37,005 | 13 | 20,221 |
| 18/01/2024 | 1.84 | 1.84 | 1.84 | 3,864 | 3 | 2,100 |
| 17/01/2024 | 1.85 | 1.85 | 1.85 | 7,419 | 5 | 4,010 |
| 16/01/2024 | 1.86 | 1.85 | 1.86 | 31,891 | 13 | 17,195 |
| 15/01/2024 | 1.87 | 1.84 | 1.85 | 12,249 | 12 | 6,605 |
| 14/01/2024 | 1.86 | 1.81 | 1.86 | 184,929 | 33 | 102,036 |
| 11/01/2024 | 1.84 | 1.83 | 1.84 | 14,362 | 13 | 7,846 |
| 10/01/2024 | 1.86 | 1.84 | 1.86 | 9,587 | 11 | 5,200 |
| 09/01/2024 | 1.86 | 1.85 | 1.86 | 12,602 | 21 | 6,781 |
| 08/01/2024 | 1.86 | 1.85 | 1.86 | 11,721 | 15 | 6,335 |
| 07/01/2024 | 1.86 | 1.85 | 1.86 | 12,320 | 14 | 6,629 |
| 04/01/2024 | 1.86 | 1.82 | 1.86 | 48,449 | 29 | 26,327 |
| 03/01/2024 | 1.86 | 1.80 | 1.86 | 36,298 | 34 | 19,872 |
| 02/01/2024 | 1.83 | 1.80 | 1.80 | 40,368 | 20 | 22,400 |
| 31/12/2023 | 1.83 | 1.80 | 1.83 | 176,472 | 8 | 98,027 |
| 28/12/2023 | 1.82 | 1.80 | 1.82 | 327 | 3 | 180 |
| 27/12/2023 | 1.83 | 1.80 | 1.83 | 38,811 | 14 | 21,373 |
| 26/12/2023 | 1.81 | 1.80 | 1.81 | 4,676 | 8 | 2,592 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/01/2016 | 1.64 | 1.55 | 1.62 | 118,876 | 110 | 74,108 |
| 17/01/2016 | 1.56 | 1.52 | 1.55 | 31,872 | 30 | 20,744 |
| 10/01/2016 | 1.53 | 1.50 | 1.53 | 25,546 | 27 | 16,808 |
| 03/01/2016 | 1.54 | 1.49 | 1.53 | 23,768 | 18 | 15,548 |
| 27/12/2015 | 1.53 | 1.47 | 1.52 | 92,867 | 65 | 61,258 |
| 20/12/2015 | 1.51 | 1.47 | 1.49 | 57,715 | 42 | 38,856 |
| 13/12/2015 | 1.51 | 1.48 | 1.51 | 36,665 | 45 | 24,572 |
| 06/12/2015 | 1.47 | 1.44 | 1.45 | 146,172 | 28 | 100,185 |
| 29/11/2015 | 1.45 | 1.42 | 1.45 | 10,357 | 14 | 7,230 |
| 22/11/2015 | 1.45 | 1.42 | 1.43 | 35,074 | 33 | 24,678 |
| 15/11/2015 | 1.44 | 1.42 | 1.44 | 10,320 | 10 | 7,253 |
| 08/11/2015 | 1.47 | 1.41 | 1.47 | 95,737 | 42 | 66,397 |
| 01/11/2015 | 1.47 | 1.43 | 1.44 | 77,205 | 38 | 53,137 |
| 25/10/2015 | 1.50 | 1.45 | 1.48 | 14,398 | 16 | 9,753 |
| 18/10/2015 | 1.50 | 1.45 | 1.50 | 29,025 | 33 | 19,838 |
| 11/10/2015 | 1.50 | 1.46 | 1.48 | 84,063 | 31 | 56,434 |
| 04/10/2015 | 1.49 | 1.45 | 1.49 | 23,406 | 24 | 16,015 |
| 28/09/2015 | 1.50 | 1.45 | 1.50 | 34,049 | 37 | 23,308 |
| 20/09/2015 | 1.47 | 1.45 | 1.47 | 144,460 | 25 | 98,492 |
| 13/09/2015 | 1.48 | 1.46 | 1.46 | 44,979 | 40 | 30,644 |