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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/12/2012 | 1.40 | 1.37 | 1.39 | 199,991 | 38 | 143,919 |
| 23/12/2012 | 1.41 | 1.38 | 1.40 | 110,964 | 37 | 79,342 |
| 16/12/2012 | 1.41 | 1.37 | 1.40 | 160,203 | 68 | 114,920 |
| 09/12/2012 | 1.42 | 1.39 | 1.40 | 181,138 | 43 | 129,416 |
| 02/12/2012 | 1.44 | 1.39 | 1.40 | 82,646 | 102 | 58,777 |
| 25/11/2012 | 1.48 | 1.40 | 1.42 | 66,571 | 85 | 46,662 |
| 18/11/2012 | 1.49 | 1.39 | 1.48 | 50,553 | 38 | 34,796 |
| 11/11/2012 | 1.51 | 1.46 | 1.49 | 28,083 | 22 | 18,920 |
| 04/11/2012 | 1.52 | 1.46 | 1.51 | 36,318 | 48 | 24,450 |
| 30/10/2012 | 1.55 | 1.45 | 1.52 | 329,318 | 159 | 219,292 |
| 21/10/2012 | 1.46 | 1.40 | 1.45 | 20,879 | 31 | 14,805 |