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 |
|---|---|---|---|---|---|---|
| 06/07/2023 | 1.70 | 1.69 | 1.69 | 36,301 | 22 | 21,389 |
| 05/07/2023 | 1.70 | 1.68 | 1.70 | 172,814 | 49 | 101,720 |
| 04/07/2023 | 1.72 | 1.69 | 1.72 | 40,906 | 18 | 24,081 |
| 03/07/2023 | 1.69 | 1.68 | 1.69 | 189,061 | 12 | 112,187 |
| 02/07/2023 | 1.68 | 1.66 | 1.68 | 183,868 | 8 | 110,100 |
| 26/06/2023 | 1.70 | 1.67 | 1.70 | 23,377 | 26 | 13,916 |
| 25/06/2023 | 1.69 | 1.69 | 1.69 | 744 | 3 | 440 |
| 22/06/2023 | 1.69 | 1.67 | 1.69 | 27,010 | 16 | 16,085 |
| 21/06/2023 | 1.69 | 1.69 | 1.69 | 220 | 1 | 130 |
| 20/06/2023 | 1.69 | 1.65 | 1.69 | 40,614 | 41 | 24,604 |
| 19/06/2023 | 1.69 | 1.69 | 1.69 | 1,775 | 2 | 1,050 |
| 18/06/2023 | 1.69 | 1.68 | 1.69 | 286 | 2 | 170 |
| 15/06/2023 | 1.70 | 1.66 | 1.68 | 29,513 | 33 | 17,671 |
| 14/06/2023 | 1.70 | 1.68 | 1.70 | 5,025 | 3 | 2,979 |
| 13/06/2023 | 1.71 | 1.69 | 1.69 | 44,029 | 25 | 25,873 |
| 12/06/2023 | 1.74 | 1.70 | 1.71 | 39,693 | 22 | 22,839 |
| 11/06/2023 | 1.76 | 1.73 | 1.76 | 40,319 | 37 | 23,150 |
| 08/06/2023 | 1.78 | 1.73 | 1.75 | 126,907 | 56 | 72,387 |
| 07/06/2023 | 1.75 | 1.73 | 1.75 | 30,098 | 26 | 17,256 |
| 06/06/2023 | 1.78 | 1.70 | 1.76 | 36,775 | 25 | 21,070 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2013 | 1.53 | 1.50 | 1.52 | 12,042 | 11 | 7,885 |
| 12/05/2013 | 1.55 | 1.53 | 1.53 | 115,207 | 22 | 75,112 |
| 05/05/2013 | 1.53 | 1.48 | 1.53 | 35,509 | 32 | 23,548 |
| 28/04/2013 | 1.53 | 1.46 | 1.53 | 2,974 | 4 | 2,036 |
| 21/04/2013 | 1.57 | 1.51 | 1.57 | 68,345 | 53 | 44,465 |
| 14/04/2013 | 1.56 | 1.52 | 1.53 | 82,713 | 64 | 53,653 |
| 07/04/2013 | 1.55 | 1.52 | 1.55 | 148,680 | 60 | 96,504 |
| 31/03/2013 | 1.57 | 1.50 | 1.54 | 56,010 | 50 | 36,448 |
| 24/03/2013 | 1.54 | 1.50 | 1.54 | 25,512 | 29 | 16,864 |
| 17/03/2013 | 1.52 | 1.49 | 1.52 | 53,714 | 33 | 35,800 |
| 10/03/2013 | 1.53 | 1.50 | 1.50 | 27,049 | 47 | 17,845 |
| 03/03/2013 | 1.54 | 1.50 | 1.52 | 48,996 | 52 | 32,293 |
| 24/02/2013 | 1.53 | 1.50 | 1.50 | 69,841 | 58 | 46,279 |
| 17/02/2013 | 1.55 | 1.51 | 1.51 | 40,347 | 43 | 26,508 |
| 10/02/2013 | 1.56 | 1.49 | 1.55 | 294,220 | 134 | 191,864 |
| 03/02/2013 | 1.54 | 1.48 | 1.48 | 93,029 | 66 | 61,414 |
| 27/01/2013 | 1.52 | 1.46 | 1.52 | 489,006 | 137 | 325,093 |
| 21/01/2013 | 1.48 | 1.43 | 1.48 | 82,477 | 62 | 56,647 |
| 13/01/2013 | 1.50 | 1.41 | 1.45 | 830,144 | 181 | 561,087 |
| 06/01/2013 | 1.45 | 1.40 | 1.43 | 106,572 | 61 | 74,208 |