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 |
|---|---|---|---|---|---|---|
| 21/12/2023 | 1.82 | 1.81 | 1.81 | 9,273 | 16 | 5,123 |
| 20/12/2023 | 1.82 | 1.80 | 1.82 | 7,646 | 16 | 4,230 |
| 19/12/2023 | 1.81 | 1.80 | 1.81 | 16,735 | 14 | 9,283 |
| 18/12/2023 | 1.80 | 1.80 | 1.80 | 5,724 | 6 | 3,180 |
| 17/12/2023 | 1.80 | 1.80 | 1.80 | 31,667 | 9 | 17,593 |
| 14/12/2023 | 1.80 | 1.78 | 1.80 | 52,963 | 16 | 29,688 |
| 13/12/2023 | 1.79 | 1.78 | 1.79 | 47,616 | 26 | 26,709 |
| 12/12/2023 | 1.78 | 1.77 | 1.78 | 14,497 | 20 | 8,160 |
| 11/12/2023 | 1.78 | 1.74 | 1.78 | 8,282 | 11 | 4,677 |
| 10/12/2023 | 1.75 | 1.74 | 1.75 | 2,388 | 7 | 1,372 |
| 07/12/2023 | 1.74 | 1.73 | 1.74 | 6,419 | 8 | 3,700 |
| 06/12/2023 | 1.78 | 1.73 | 1.76 | 35,943 | 25 | 20,663 |
| 05/12/2023 | 1.77 | 1.74 | 1.75 | 105,106 | 46 | 60,029 |
| 04/12/2023 | 1.78 | 1.76 | 1.78 | 267,515 | 70 | 151,127 |
| 03/12/2023 | 1.79 | 1.76 | 1.78 | 126,776 | 43 | 71,707 |
| 30/11/2023 | 1.80 | 1.76 | 1.79 | 27,648 | 23 | 15,588 |
| 29/11/2023 | 1.76 | 1.75 | 1.76 | 19,427 | 20 | 11,100 |
| 28/11/2023 | 1.76 | 1.74 | 1.76 | 10,847 | 21 | 6,198 |
| 26/11/2023 | 1.76 | 1.75 | 1.76 | 306,190 | 5 | 174,000 |
| 23/11/2023 | 1.79 | 1.74 | 1.77 | 327,486 | 12 | 184,118 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2015 | 1.88 | 1.83 | 1.88 | 72,379 | 51 | 39,014 |
| 01/02/2015 | 1.85 | 1.83 | 1.83 | 70,814 | 53 | 38,523 |
| 25/01/2015 | 1.84 | 1.82 | 1.82 | 30,760 | 28 | 16,848 |
| 18/01/2015 | 1.82 | 1.81 | 1.82 | 23,820 | 21 | 13,088 |
| 12/01/2015 | 1.83 | 1.80 | 1.82 | 29,810 | 16 | 16,431 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 14,143 | 18 | 7,780 |
| 28/12/2014 | 1.83 | 1.80 | 1.80 | 35,179 | 28 | 19,325 |
| 21/12/2014 | 1.83 | 1.79 | 1.82 | 25,427 | 28 | 14,066 |
| 14/12/2014 | 1.81 | 1.78 | 1.79 | 71,800 | 26 | 39,954 |
| 07/12/2014 | 1.83 | 1.78 | 1.79 | 84,121 | 47 | 46,959 |
| 30/11/2014 | 1.82 | 1.76 | 1.80 | 28,375 | 17 | 16,034 |
| 23/11/2014 | 1.76 | 1.75 | 1.76 | 57,193 | 45 | 32,574 |
| 16/11/2014 | 1.79 | 1.75 | 1.78 | 164,155 | 62 | 93,286 |
| 09/11/2014 | 1.80 | 1.76 | 1.80 | 39,306 | 50 | 22,088 |
| 02/11/2014 | 1.79 | 1.77 | 1.78 | 18,071 | 20 | 10,168 |
| 26/10/2014 | 1.79 | 1.71 | 1.76 | 117,294 | 91 | 67,355 |
| 19/10/2014 | 1.72 | 1.67 | 1.72 | 225,248 | 68 | 134,259 |
| 12/10/2014 | 1.67 | 1.66 | 1.67 | 10,968 | 8 | 6,601 |
| 08/10/2014 | 1.68 | 1.66 | 1.66 | 23,744 | 9 | 14,300 |
| 28/09/2014 | 1.68 | 1.66 | 1.66 | 37,017 | 28 | 22,161 |