BANK AL ETIHAD Historical
Performance Indicators 20/04/2026
MarketFirst
High Price2.90
Last Closing2.89
No. of Transactions21
SectorBanks
Low Price2.89
Opening Price2.90
No. of Shares14,563
Div3.45
Change0.01
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded42,196
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2025 | 2.50 | 2.49 | 2.49 | 71,660 | 41 | 28,700 |
| 24/11/2025 | 2.49 | 2.46 | 2.49 | 202,354 | 65 | 81,692 |
| 23/11/2025 | 2.48 | 2.44 | 2.48 | 86,330 | 47 | 35,088 |
| 19/11/2025 | 2.45 | 2.43 | 2.45 | 20,926 | 17 | 8,568 |
| 18/11/2025 | 2.44 | 2.42 | 2.44 | 97,219 | 34 | 40,003 |
| 17/11/2025 | 2.46 | 2.42 | 2.44 | 115,161 | 58 | 47,334 |
| 16/11/2025 | 2.47 | 2.44 | 2.45 | 17,286 | 19 | 7,055 |
| 13/11/2025 | 2.46 | 2.43 | 2.46 | 15,305 | 27 | 6,245 |
| 12/11/2025 | 2.50 | 2.46 | 2.48 | 54,510 | 36 | 21,999 |
| 11/11/2025 | 2.54 | 2.45 | 2.51 | 410,293 | 127 | 164,964 |
| 10/11/2025 | 2.49 | 2.45 | 2.46 | 112,720 | 70 | 45,619 |
| 09/11/2025 | 2.44 | 2.40 | 2.44 | 112,242 | 68 | 46,324 |
| 06/11/2025 | 2.41 | 2.40 | 2.40 | 51,202 | 17 | 21,327 |
| 05/11/2025 | 2.40 | 2.38 | 2.40 | 26,095 | 23 | 10,921 |
| 04/11/2025 | 2.40 | 2.37 | 2.40 | 45,269 | 36 | 18,957 |
| 03/11/2025 | 2.40 | 2.37 | 2.40 | 203,288 | 74 | 84,976 |
| 02/11/2025 | 2.41 | 2.37 | 2.40 | 213,542 | 55 | 89,245 |
| 30/10/2025 | 2.41 | 2.35 | 2.40 | 222,907 | 92 | 94,018 |
| 29/10/2025 | 2.40 | 2.33 | 2.40 | 278,620 | 93 | 118,365 |
| 28/10/2025 | 2.35 | 2.31 | 2.34 | 75,128 | 42 | 32,143 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/04/2024 | 1.89 | 1.85 | 1.86 | 152,549 | 7 | 82,015 |
| 21/04/2024 | 1.91 | 1.86 | 1.91 | 23,093 | 24 | 12,300 |
| 14/04/2024 | 1.92 | 1.86 | 1.89 | 348,624 | 65 | 184,293 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 31,666 | 24 | 16,577 |
| 31/03/2024 | 1.92 | 1.90 | 1.91 | 55,834 | 33 | 29,240 |
| 24/03/2024 | 1.93 | 1.91 | 1.92 | 140,771 | 70 | 73,366 |
| 17/03/2024 | 1.94 | 1.91 | 1.92 | 342,754 | 30 | 179,342 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 36,460 | 43 | 18,878 |
| 03/03/2024 | 1.96 | 1.93 | 1.94 | 165,688 | 84 | 85,052 |
| 25/02/2024 | 1.98 | 1.94 | 1.97 | 538,166 | 134 | 275,443 |
| 18/02/2024 | 1.97 | 1.86 | 1.97 | 671,995 | 338 | 349,025 |
| 11/02/2024 | 1.90 | 1.83 | 1.86 | 429,577 | 193 | 230,816 |
| 04/02/2024 | 1.89 | 1.84 | 1.88 | 537,134 | 139 | 287,403 |
| 28/01/2024 | 1.85 | 1.81 | 1.84 | 114,573 | 62 | 62,563 |
| 21/01/2024 | 1.85 | 1.82 | 1.85 | 42,342 | 24 | 23,113 |
| 14/01/2024 | 1.87 | 1.81 | 1.84 | 240,351 | 66 | 131,946 |
| 07/01/2024 | 1.86 | 1.83 | 1.84 | 60,592 | 74 | 32,791 |
| 31/12/2023 | 1.86 | 1.80 | 1.86 | 301,587 | 91 | 166,626 |
| 24/12/2023 | 1.83 | 1.80 | 1.82 | 43,814 | 25 | 24,145 |
| 17/12/2023 | 1.82 | 1.80 | 1.81 | 71,044 | 61 | 39,409 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2017 | 1.63 | 1.59 | 1.60 | 209,982 | 162 | 130,543 |
| 05/09/2017 | 1.65 | 1.60 | 1.61 | 124,268 | 69 | 76,932 |
| 01/08/2017 | 1.64 | 1.58 | 1.62 | 335,897 | 156 | 210,483 |
| 02/07/2017 | 1.74 | 1.60 | 1.60 | 123,141 | 130 | 74,408 |
| 01/06/2017 | 1.67 | 1.57 | 1.65 | 235,852 | 141 | 148,929 |
| 01/05/2017 | 1.69 | 1.57 | 1.58 | 1,270,218 | 233 | 800,032 |
| 02/04/2017 | 1.83 | 1.70 | 1.74 | 195,274 | 96 | 112,424 |
| 01/03/2017 | 2.04 | 1.80 | 1.85 | 457,025 | 272 | 232,304 |
| 01/02/2017 | 1.99 | 1.83 | 1.96 | 354,280 | 194 | 184,960 |
| 02/01/2017 | 2.01 | 1.82 | 1.84 | 582,725 | 285 | 306,659 |
| 01/12/2016 | 2.06 | 1.91 | 2.01 | 740,819 | 329 | 371,835 |
| 01/11/2016 | 2.00 | 1.89 | 1.91 | 729,005 | 243 | 375,672 |
| 03/10/2016 | 2.01 | 1.90 | 1.98 | 240,159 | 166 | 122,987 |
| 01/09/2016 | 2.11 | 1.82 | 2.03 | 631,091 | 304 | 318,872 |
| 01/08/2016 | 1.89 | 1.79 | 1.83 | 397,948 | 219 | 216,187 |
| 03/07/2016 | 1.80 | 1.75 | 1.79 | 115,583 | 70 | 64,765 |
| 01/06/2016 | 1.88 | 1.72 | 1.80 | 342,298 | 205 | 188,805 |
| 02/05/2016 | 1.76 | 1.61 | 1.75 | 432,344 | 230 | 257,892 |
| 03/04/2016 | 1.68 | 1.55 | 1.61 | 2,643,641 | 319 | 1,605,675 |
| 01/03/2016 | 1.65 | 1.58 | 1.63 | 2,420,420 | 239 | 1,521,319 |