BANK AL ETIHAD Historical
Performance Indicators 05/04/2026
MarketFirst
High Price2.94
Last Closing2.84
No. of Transactions48
SectorBanks
Low Price2.84
Opening Price2.84
No. of Shares57,525
Div3.45
Change0.06
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded166,183
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2026 | 2.86 | 2.79 | 2.79 | 104,051 | 66 | 37,129 |
| 06/01/2026 | 2.88 | 2.78 | 2.87 | 129,530 | 71 | 46,075 |
| 05/01/2026 | 2.98 | 2.85 | 2.86 | 178,090 | 94 | 61,641 |
| 04/01/2026 | 2.97 | 2.94 | 2.97 | 18,262 | 20 | 6,174 |
| 31/12/2025 | 3.02 | 2.96 | 2.97 | 32,995 | 46 | 11,056 |
| 30/12/2025 | 3.11 | 3.02 | 3.02 | 720,965 | 112 | 233,419 |
| 29/12/2025 | 3.15 | 2.98 | 3.09 | 2,919,479 | 197 | 970,386 |
| 28/12/2025 | 3.00 | 2.81 | 3.00 | 144,483 | 60 | 49,144 |
| 24/12/2025 | 2.81 | 2.79 | 2.81 | 78,321 | 45 | 27,945 |
| 23/12/2025 | 2.82 | 2.67 | 2.80 | 149,393 | 81 | 54,187 |
| 22/12/2025 | 2.67 | 2.59 | 2.67 | 75,975 | 61 | 28,690 |
| 21/12/2025 | 2.65 | 2.51 | 2.58 | 1,171,531 | 102 | 443,808 |
| 18/12/2025 | 2.50 | 2.48 | 2.50 | 34,309 | 21 | 13,755 |
| 17/12/2025 | 2.50 | 2.48 | 2.49 | 3,033 | 11 | 1,214 |
| 16/12/2025 | 2.50 | 2.47 | 2.50 | 6,841 | 6 | 2,737 |
| 15/12/2025 | 2.51 | 2.47 | 2.51 | 2,559 | 7 | 1,032 |
| 14/12/2025 | 2.50 | 2.49 | 2.50 | 634,725 | 74 | 253,910 |
| 11/12/2025 | 2.51 | 2.48 | 2.49 | 51,263 | 16 | 20,508 |
| 10/12/2025 | 2.50 | 2.49 | 2.50 | 49,424 | 21 | 19,776 |
| 09/12/2025 | 2.50 | 2.46 | 2.49 | 172,550 | 48 | 69,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/01/2025 | 1.77 | 1.75 | 1.76 | 21,782 | 16 | 12,414 |
| 19/01/2025 | 1.79 | 1.73 | 1.77 | 80,527 | 44 | 45,761 |
| 12/01/2025 | 1.75 | 1.68 | 1.74 | 45,485 | 50 | 26,472 |
| 05/01/2025 | 1.77 | 1.71 | 1.75 | 24,321 | 32 | 13,992 |
| 29/12/2024 | 1.73 | 1.67 | 1.73 | 36,028 | 46 | 21,280 |
| 22/12/2024 | 1.73 | 1.68 | 1.73 | 18,305 | 30 | 10,788 |
| 15/12/2024 | 1.72 | 1.67 | 1.70 | 19,665 | 22 | 11,622 |
| 08/12/2024 | 1.74 | 1.69 | 1.74 | 43,183 | 34 | 25,177 |
| 01/12/2024 | 1.71 | 1.66 | 1.71 | 36,023 | 25 | 21,409 |
| 24/11/2024 | 1.70 | 1.63 | 1.70 | 151,853 | 89 | 90,941 |
| 17/11/2024 | 1.70 | 1.63 | 1.67 | 43,556 | 44 | 26,114 |
| 10/11/2024 | 1.71 | 1.69 | 1.69 | 72,566 | 45 | 42,675 |
| 03/11/2024 | 1.74 | 1.71 | 1.71 | 141,821 | 52 | 82,650 |
| 27/10/2024 | 1.71 | 1.69 | 1.71 | 55,036 | 48 | 32,385 |
| 20/10/2024 | 1.75 | 1.72 | 1.72 | 44,388 | 20 | 25,699 |
| 13/10/2024 | 1.74 | 1.70 | 1.72 | 127,380 | 38 | 74,370 |
| 06/10/2024 | 1.74 | 1.73 | 1.73 | 56,152 | 29 | 32,310 |
| 29/09/2024 | 1.74 | 1.70 | 1.74 | 61,335 | 39 | 35,642 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 39,725 | 31 | 22,758 |
| 15/09/2024 | 1.77 | 1.74 | 1.74 | 133,533 | 43 | 76,097 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2021 | 1.63 | 1.52 | 1.55 | 1,991,877 | 133 | 1,284,488 |
| 01/02/2021 | 1.67 | 1.58 | 1.60 | 177,128 | 126 | 108,364 |
| 03/01/2021 | 1.67 | 1.55 | 1.66 | 210,007 | 169 | 128,098 |
| 01/12/2020 | 1.58 | 1.54 | 1.56 | 328,040 | 172 | 211,127 |
| 01/11/2020 | 1.56 | 1.51 | 1.55 | 49,751 | 45 | 32,458 |
| 01/10/2020 | 1.57 | 1.53 | 1.53 | 316,430 | 58 | 206,409 |
| 01/09/2020 | 1.60 | 1.54 | 1.57 | 225,551 | 83 | 143,938 |
| 04/08/2020 | 1.57 | 1.52 | 1.56 | 293,722 | 137 | 189,244 |
| 01/07/2020 | 1.55 | 1.50 | 1.51 | 192,924 | 74 | 126,540 |
| 01/06/2020 | 1.58 | 1.47 | 1.55 | 226,970 | 134 | 146,609 |
| 10/05/2020 | 1.44 | 1.32 | 1.44 | 162,195 | 98 | 118,894 |
| 01/03/2020 | 1.61 | 1.43 | 1.43 | 125,197 | 77 | 79,793 |
| 02/02/2020 | 1.70 | 1.60 | 1.61 | 369,941 | 151 | 222,193 |
| 02/01/2020 | 1.68 | 1.60 | 1.66 | 275,262 | 119 | 168,191 |
| 01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |
| 03/11/2019 | 1.60 | 1.57 | 1.57 | 127,571 | 104 | 80,831 |
| 01/10/2019 | 1.62 | 1.58 | 1.58 | 55,665 | 49 | 34,847 |
| 01/09/2019 | 1.60 | 1.55 | 1.60 | 154,053 | 89 | 97,320 |
| 01/08/2019 | 1.62 | 1.58 | 1.58 | 76,975 | 70 | 48,356 |
| 01/07/2019 | 1.65 | 1.60 | 1.60 | 456,463 | 221 | 282,073 |