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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 28/06/2015 | 1.50 | 1.46 | 1.48 | 46,929 | 49 | 31,708 |
| 21/06/2015 | 1.51 | 1.48 | 1.49 | 35,105 | 57 | 23,527 |
| 14/06/2015 | 1.72 | 1.47 | 1.50 | 913,776 | 86 | 540,713 |
| 07/06/2015 | 1.75 | 1.68 | 1.72 | 67,676 | 50 | 39,833 |
| 31/05/2015 | 1.74 | 1.69 | 1.74 | 745,082 | 87 | 438,082 |
| 24/05/2015 | 1.74 | 1.72 | 1.73 | 11,632 | 14 | 6,723 |
| 17/05/2015 | 1.73 | 1.71 | 1.73 | 146,874 | 62 | 85,455 |
| 10/05/2015 | 1.74 | 1.71 | 1.71 | 27,803 | 30 | 16,146 |
| 03/05/2015 | 1.71 | 1.71 | 1.71 | 9,962 | 15 | 5,826 |
| 26/04/2015 | 1.74 | 1.71 | 1.71 | 6,624 | 5 | 3,868 |
| 19/04/2015 | 1.82 | 1.78 | 1.81 | 63,691 | 38 | 35,245 |
| 12/04/2015 | 1.82 | 1.75 | 1.81 | 75,074 | 52 | 42,225 |
| 05/04/2015 | 1.82 | 1.80 | 1.81 | 54,410 | 26 | 30,160 |
| 29/03/2015 | 1.83 | 1.79 | 1.82 | 34,601 | 30 | 19,237 |
| 22/03/2015 | 1.83 | 1.78 | 1.79 | 59,813 | 43 | 33,344 |
| 15/03/2015 | 1.82 | 1.72 | 1.79 | 1,096,094 | 182 | 621,231 |
| 08/03/2015 | 1.87 | 1.80 | 1.80 | 545,745 | 106 | 301,564 |
| 01/03/2015 | 1.89 | 1.86 | 1.87 | 126,240 | 76 | 67,037 |
| 22/02/2015 | 1.89 | 1.87 | 1.88 | 26,638 | 39 | 14,150 |
| 15/02/2015 | 1.91 | 1.86 | 1.88 | 174,613 | 91 | 92,851 |