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 |
|---|---|---|---|---|---|---|
| 13/01/2026 | 2.75 | 2.70 | 2.70 | 21,194 | 19 | 7,840 |
| 12/01/2026 | 2.77 | 2.69 | 2.69 | 112,648 | 83 | 41,660 |
| 11/01/2026 | 2.84 | 2.75 | 2.75 | 73,689 | 50 | 26,513 |
| 08/01/2026 | 2.80 | 2.71 | 2.80 | 117,451 | 82 | 42,727 |
| 07/01/2026 | 2.86 | 2.79 | 2.79 | 104,051 | 66 | 37,129 |
| 06/01/2026 | 2.88 | 2.78 | 2.87 | 129,530 | 71 | 46,075 |
| 05/01/2026 | 2.98 | 2.85 | 2.86 | 178,090 | 94 | 61,641 |
| 04/01/2026 | 2.97 | 2.94 | 2.97 | 18,262 | 20 | 6,174 |
| 31/12/2025 | 3.02 | 2.96 | 2.97 | 32,995 | 46 | 11,056 |
| 30/12/2025 | 3.11 | 3.02 | 3.02 | 720,965 | 112 | 233,419 |
| 29/12/2025 | 3.15 | 2.98 | 3.09 | 2,919,479 | 197 | 970,386 |
| 28/12/2025 | 3.00 | 2.81 | 3.00 | 144,483 | 60 | 49,144 |
| 24/12/2025 | 2.81 | 2.79 | 2.81 | 78,321 | 45 | 27,945 |
| 23/12/2025 | 2.82 | 2.67 | 2.80 | 149,393 | 81 | 54,187 |
| 22/12/2025 | 2.67 | 2.59 | 2.67 | 75,975 | 61 | 28,690 |
| 21/12/2025 | 2.65 | 2.51 | 2.58 | 1,171,531 | 102 | 443,808 |
| 18/12/2025 | 2.50 | 2.48 | 2.50 | 34,309 | 21 | 13,755 |
| 17/12/2025 | 2.50 | 2.48 | 2.49 | 3,033 | 11 | 1,214 |
| 16/12/2025 | 2.50 | 2.47 | 2.50 | 6,841 | 6 | 2,737 |
| 15/12/2025 | 2.51 | 2.47 | 2.51 | 2,559 | 7 | 1,032 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2024 | 1.82 | 1.79 | 1.80 | 1,623,769 | 20 | 906,528 |
| 30/06/2024 | 1.81 | 1.78 | 1.81 | 67,117 | 42 | 37,440 |
| 23/06/2024 | 1.79 | 1.76 | 1.79 | 217,626 | 63 | 122,526 |
| 10/06/2024 | 1.80 | 1.69 | 1.77 | 320,725 | 101 | 182,438 |
| 02/06/2024 | 1.81 | 1.79 | 1.80 | 68,033 | 40 | 37,868 |
| 26/05/2024 | 1.83 | 1.78 | 1.80 | 191,961 | 93 | 107,252 |
| 19/05/2024 | 1.83 | 1.79 | 1.81 | 49,727 | 26 | 27,475 |
| 12/05/2024 | 1.83 | 1.80 | 1.83 | 28,099 | 25 | 15,602 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 7,801 | 10 | 4,284 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/12/2017 | 1.65 | 1.59 | 1.62 | 394,550 | 263 | 244,477 |
| 01/11/2017 | 1.64 | 1.59 | 1.64 | 267,050 | 217 | 165,858 |
| 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 |