BANK AL ETIHAD Historical
Performance Indicators 16/04/2026
MarketFirst
High Price2.92
Last Closing2.90
No. of Transactions24
SectorBanks
Low Price2.85
Opening Price2.91
No. of Shares8,561
Div3.45
Change0.00
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded24,774
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2023 | 1.67 | 1.64 | 1.67 | 15,386 | 12 | 9,324 |
| 03/08/2023 | 1.67 | 1.67 | 1.67 | 5,883 | 10 | 3,523 |
| 02/08/2023 | 1.68 | 1.66 | 1.66 | 11,021 | 18 | 6,599 |
| 01/08/2023 | 1.68 | 1.66 | 1.67 | 179,915 | 45 | 107,213 |
| 31/07/2023 | 1.69 | 1.61 | 1.66 | 222,989 | 66 | 133,206 |
| 30/07/2023 | 1.64 | 1.64 | 1.64 | 244 | 1 | 149 |
| 27/07/2023 | 1.65 | 1.62 | 1.64 | 11,532 | 17 | 7,091 |
| 26/07/2023 | 1.65 | 1.62 | 1.63 | 46,345 | 29 | 28,416 |
| 25/07/2023 | 1.66 | 1.63 | 1.63 | 43,664 | 25 | 26,611 |
| 24/07/2023 | 1.66 | 1.65 | 1.65 | 18,384 | 19 | 11,125 |
| 23/07/2023 | 1.66 | 1.66 | 1.66 | 6,640 | 6 | 4,000 |
| 20/07/2023 | 1.67 | 1.66 | 1.66 | 11,987 | 17 | 7,218 |
| 18/07/2023 | 1.69 | 1.66 | 1.68 | 10,036 | 10 | 5,992 |
| 17/07/2023 | 1.67 | 1.66 | 1.66 | 7,960 | 9 | 4,772 |
| 16/07/2023 | 1.67 | 1.66 | 1.67 | 4,158 | 8 | 2,500 |
| 13/07/2023 | 1.68 | 1.67 | 1.67 | 148,477 | 30 | 88,490 |
| 12/07/2023 | 1.69 | 1.68 | 1.69 | 109 | 2 | 65 |
| 11/07/2023 | 1.68 | 1.67 | 1.68 | 19,329 | 9 | 11,506 |
| 10/07/2023 | 1.70 | 1.66 | 1.66 | 97,548 | 37 | 58,000 |
| 09/07/2023 | 1.71 | 1.69 | 1.71 | 26,469 | 12 | 15,570 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/10/2013 | 1.38 | 1.35 | 1.37 | 184,043 | 19 | 134,842 |
| 29/09/2013 | 1.38 | 1.36 | 1.37 | 24,520 | 24 | 18,021 |
| 22/09/2013 | 1.37 | 1.36 | 1.37 | 2,673 | 8 | 1,958 |
| 15/09/2013 | 1.37 | 1.34 | 1.37 | 48,010 | 63 | 35,197 |
| 08/09/2013 | 1.36 | 1.32 | 1.34 | 52,896 | 32 | 39,525 |
| 01/09/2013 | 1.38 | 1.30 | 1.34 | 85,387 | 71 | 63,254 |
| 25/08/2013 | 1.39 | 1.35 | 1.39 | 14,449 | 21 | 10,561 |
| 18/08/2013 | 1.41 | 1.38 | 1.41 | 19,260 | 32 | 13,891 |
| 12/08/2013 | 1.40 | 1.39 | 1.40 | 20,267 | 25 | 14,477 |
| 04/08/2013 | 1.40 | 1.37 | 1.39 | 435,520 | 22 | 311,216 |
| 28/07/2013 | 1.40 | 1.35 | 1.40 | 17,853 | 28 | 12,894 |
| 21/07/2013 | 1.39 | 1.33 | 1.38 | 27,342 | 40 | 20,174 |
| 14/07/2013 | 1.40 | 1.34 | 1.35 | 44,690 | 50 | 32,738 |
| 07/07/2013 | 1.40 | 1.37 | 1.39 | 714,378 | 29 | 513,948 |
| 30/06/2013 | 1.42 | 1.35 | 1.39 | 431,384 | 45 | 304,296 |
| 23/06/2013 | 1.50 | 1.40 | 1.43 | 35,272,968 | 135 | 24,495,541 |
| 16/06/2013 | 1.45 | 1.43 | 1.43 | 37,782 | 42 | 26,247 |
| 09/06/2013 | 1.58 | 1.39 | 1.44 | 38,001 | 51 | 24,977 |
| 02/06/2013 | 1.58 | 1.51 | 1.56 | 19,935 | 23 | 12,903 |
| 26/05/2013 | 1.55 | 1.52 | 1.54 | 11,996 | 26 | 7,860 |