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 |
|---|---|---|---|---|---|---|
| 24/10/2023 | 1.74 | 1.72 | 1.74 | 3,770 | 7 | 2,181 |
| 23/10/2023 | 1.74 | 1.71 | 1.74 | 2,423 | 6 | 1,410 |
| 22/10/2023 | 1.74 | 1.73 | 1.74 | 1,687 | 7 | 975 |
| 19/10/2023 | 1.74 | 1.71 | 1.74 | 1,245 | 10 | 723 |
| 18/10/2023 | 1.75 | 1.72 | 1.73 | 7,053 | 4 | 4,100 |
| 17/10/2023 | 1.74 | 1.73 | 1.74 | 1,747 | 3 | 1,010 |
| 16/10/2023 | 1.74 | 1.73 | 1.74 | 781 | 2 | 450 |
| 15/10/2023 | 1.74 | 1.71 | 1.74 | 9,793 | 6 | 5,700 |
| 12/10/2023 | 1.75 | 1.73 | 1.75 | 3,022 | 5 | 1,730 |
| 11/10/2023 | 1.76 | 1.74 | 1.76 | 14,200 | 10 | 8,125 |
| 10/10/2023 | 1.77 | 1.75 | 1.75 | 269,390 | 6 | 152,200 |
| 09/10/2023 | 1.77 | 1.74 | 1.77 | 261,443 | 3 | 150,250 |
| 08/10/2023 | 1.79 | 1.78 | 1.79 | 21,476 | 8 | 12,020 |
| 05/10/2023 | 1.79 | 1.76 | 1.79 | 20,604 | 20 | 11,618 |
| 04/10/2023 | 1.77 | 1.73 | 1.77 | 34,270 | 33 | 19,569 |
| 03/10/2023 | 1.74 | 1.69 | 1.74 | 81,940 | 26 | 48,112 |
| 02/10/2023 | 1.70 | 1.67 | 1.70 | 81,799 | 22 | 48,547 |
| 01/10/2023 | 1.67 | 1.66 | 1.67 | 23,850 | 7 | 14,289 |
| 28/09/2023 | 1.68 | 1.68 | 1.68 | 5,040 | 2 | 3,000 |
| 26/09/2023 | 1.68 | 1.65 | 1.68 | 11,047 | 7 | 6,676 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2014 | 1.65 | 1.59 | 1.63 | 392,295 | 68 | 242,965 |
| 27/04/2014 | 1.68 | 1.56 | 1.63 | 363,958 | 23 | 232,112 |
| 20/04/2014 | 1.70 | 1.64 | 1.66 | 105,197 | 64 | 63,702 |
| 13/04/2014 | 1.73 | 1.68 | 1.70 | 49,104 | 21 | 29,002 |
| 06/04/2014 | 1.79 | 1.66 | 1.74 | 107,215 | 59 | 62,283 |
| 30/03/2014 | 1.83 | 1.75 | 1.75 | 222,315 | 84 | 123,913 |
| 23/03/2014 | 1.82 | 1.79 | 1.79 | 332,968 | 22 | 184,955 |
| 16/03/2014 | 1.87 | 1.78 | 1.82 | 154,514 | 76 | 84,106 |
| 09/03/2014 | 1.86 | 1.78 | 1.86 | 2,136,057 | 87 | 1,191,965 |
| 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 |