BANK AL ETIHAD Historical
Performance Indicators 21/04/2026
MarketFirst
High Price2.92
Last Closing2.90
No. of Transactions34
SectorBanks
Low Price2.90
Opening Price2.90
No. of Shares43,318
Div3.45
Change0.00
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded125,686
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/09/2023 | 1.65 | 1.63 | 1.65 | 935 | 3 | 570 |
| 06/09/2023 | 1.67 | 1.63 | 1.64 | 282,087 | 72 | 170,215 |
| 05/09/2023 | 1.66 | 1.64 | 1.64 | 246,045 | 46 | 149,224 |
| 04/09/2023 | 1.65 | 1.65 | 1.65 | 157,695 | 17 | 95,573 |
| 03/09/2023 | 1.67 | 1.65 | 1.66 | 146,219 | 45 | 87,754 |
| 31/08/2023 | 1.69 | 1.67 | 1.69 | 87,421 | 15 | 52,330 |
| 30/08/2023 | 1.67 | 1.66 | 1.66 | 3,393 | 8 | 2,043 |
| 29/08/2023 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| 28/08/2023 | 1.66 | 1.65 | 1.66 | 143,426 | 24 | 86,884 |
| 27/08/2023 | 1.68 | 1.64 | 1.67 | 332,836 | 45 | 201,232 |
| 24/08/2023 | 1.67 | 1.64 | 1.67 | 139,072 | 11 | 84,305 |
| 23/08/2023 | 1.66 | 1.65 | 1.65 | 249,722 | 15 | 151,346 |
| 21/08/2023 | 1.68 | 1.68 | 1.68 | 4,353 | 6 | 2,591 |
| 20/08/2023 | 1.69 | 1.66 | 1.69 | 24,271 | 19 | 14,560 |
| 17/08/2023 | 1.67 | 1.64 | 1.66 | 25,505 | 18 | 15,519 |
| 16/08/2023 | 1.68 | 1.67 | 1.67 | 7,188 | 8 | 4,301 |
| 15/08/2023 | 1.67 | 1.64 | 1.67 | 41,366 | 25 | 24,911 |
| 14/08/2023 | 1.65 | 1.63 | 1.63 | 57,220 | 40 | 34,895 |
| 13/08/2023 | 1.66 | 1.65 | 1.66 | 26,154 | 13 | 15,850 |
| 10/08/2023 | 1.66 | 1.65 | 1.65 | 34,495 | 14 | 20,900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2014 | 1.88 | 1.70 | 1.79 | 212,315 | 122 | 118,501 |
| 23/02/2014 | 1.80 | 1.75 | 1.80 | 104,922 | 26 | 58,917 |
| 16/02/2014 | 1.81 | 1.78 | 1.79 | 76,512 | 51 | 42,610 |
| 09/02/2014 | 1.86 | 1.78 | 1.82 | 30,446 | 42 | 16,811 |
| 02/02/2014 | 1.89 | 1.81 | 1.81 | 127,653 | 69 | 68,678 |
| 26/01/2014 | 1.99 | 1.84 | 1.87 | 447,130 | 167 | 234,582 |
| 19/01/2014 | 2.01 | 1.75 | 2.00 | 1,105,440 | 330 | 584,188 |
| 13/01/2014 | 1.86 | 1.73 | 1.78 | 110,173 | 72 | 61,955 |
| 05/01/2014 | 1.95 | 1.70 | 1.83 | 1,134,503 | 453 | 605,593 |
| 29/12/2013 | 1.70 | 1.62 | 1.69 | 3,058,137 | 142 | 1,865,604 |
| 22/12/2013 | 1.68 | 1.62 | 1.64 | 127,582 | 66 | 77,502 |
| 16/12/2013 | 1.66 | 1.54 | 1.62 | 324,228 | 136 | 203,359 |
| 08/12/2013 | 1.58 | 1.53 | 1.54 | 27,468 | 30 | 17,797 |
| 01/12/2013 | 1.60 | 1.54 | 1.54 | 704,297 | 130 | 454,147 |
| 24/11/2013 | 1.57 | 1.47 | 1.53 | 2,059,374 | 271 | 1,345,088 |
| 17/11/2013 | 1.48 | 1.43 | 1.47 | 166,771 | 84 | 115,083 |
| 10/11/2013 | 1.44 | 1.41 | 1.44 | 184,781 | 80 | 130,137 |
| 03/11/2013 | 1.44 | 1.42 | 1.42 | 264,249 | 70 | 185,701 |
| 27/10/2013 | 1.48 | 1.42 | 1.42 | 131,627 | 66 | 90,639 |
| 20/10/2013 | 1.46 | 1.37 | 1.44 | 49,114 | 48 | 34,501 |