BANK AL ETIHAD Historical
Performance Indicators 02/07/2026
MarketFirst
High Price2.91
Last Closing2.92
No. of Transactions24
SectorBanks
Low Price2.89
Opening Price2.90
No. of Shares9,882
Div3.22
Change-0.03
Closing Price2.89
Average Price2.90
P/E11.2
Value Traded28,637
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2026 | 3.35 | 3.27 | 3.35 | 60,460 | 40 | 18,244 |
| 02/06/2026 | 3.32 | 3.27 | 3.27 | 10,291 | 6 | 3,135 |
| 01/06/2026 | 3.32 | 3.26 | 3.32 | 103,031 | 41 | 31,388 |
| 31/05/2026 | 3.30 | 3.22 | 3.29 | 775,186 | 198 | 237,873 |
| 24/05/2026 | 3.30 | 3.24 | 3.30 | 77,641 | 29 | 23,751 |
| 21/05/2026 | 3.27 | 3.21 | 3.27 | 20,860 | 16 | 6,422 |
| 18/05/2026 | 3.26 | 3.20 | 3.24 | 41,560 | 23 | 12,802 |
| 14/05/2026 | 3.25 | 3.22 | 3.23 | 78,876 | 26 | 24,372 |
| 13/05/2026 | 3.26 | 3.23 | 3.23 | 26,341 | 15 | 8,088 |
| 12/05/2026 | 3.27 | 3.25 | 3.26 | 25,865 | 18 | 7,940 |
| 11/05/2026 | 3.29 | 3.26 | 3.26 | 101,809 | 36 | 31,198 |
| 10/05/2026 | 3.34 | 3.26 | 3.29 | 36,500 | 19 | 11,136 |
| 07/05/2026 | 3.30 | 3.26 | 3.29 | 146,124 | 36 | 44,521 |
| 06/05/2026 | 3.27 | 3.16 | 3.27 | 249,841 | 63 | 77,639 |
| 05/05/2026 | 3.25 | 3.20 | 3.20 | 165,178 | 64 | 51,200 |
| 04/05/2026 | 3.24 | 3.09 | 3.19 | 242,190 | 76 | 76,999 |
| 03/05/2026 | 3.09 | 3.07 | 3.09 | 47,526 | 27 | 15,437 |
| 29/04/2026 | 3.10 | 2.94 | 3.10 | 84,343 | 47 | 27,691 |
| 28/04/2026 | 2.95 | 2.90 | 2.95 | 51,906 | 29 | 17,789 |
| 27/04/2026 | 2.92 | 2.89 | 2.92 | 242,501 | 74 | 83,342 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2026 | 2.75 | 2.70 | 2.70 | 182,448 | 124 | 66,988 |
| 01/02/2026 | 2.83 | 2.71 | 2.75 | 409,401 | 188 | 148,167 |
| 25/01/2026 | 2.84 | 2.78 | 2.81 | 491,854 | 158 | 175,463 |
| 18/01/2026 | 2.85 | 2.68 | 2.85 | 507,686 | 222 | 185,013 |
| 11/01/2026 | 2.84 | 2.68 | 2.70 | 358,724 | 236 | 131,961 |
| 04/01/2026 | 2.98 | 2.71 | 2.80 | 547,383 | 333 | 193,746 |
| 28/12/2025 | 3.15 | 2.81 | 2.97 | 3,817,923 | 415 | 1,264,005 |
| 21/12/2025 | 2.82 | 2.51 | 2.81 | 1,475,219 | 289 | 554,630 |
| 14/12/2025 | 2.51 | 2.47 | 2.50 | 681,467 | 119 | 272,648 |
| 07/12/2025 | 2.51 | 2.46 | 2.49 | 325,765 | 107 | 130,829 |
| 30/11/2025 | 2.50 | 2.44 | 2.47 | 518,648 | 93 | 211,345 |
| 23/11/2025 | 2.50 | 2.44 | 2.47 | 405,934 | 189 | 164,031 |
| 16/11/2025 | 2.47 | 2.42 | 2.45 | 250,591 | 128 | 102,960 |
| 09/11/2025 | 2.54 | 2.40 | 2.46 | 705,070 | 328 | 285,151 |
| 02/11/2025 | 2.41 | 2.37 | 2.40 | 539,397 | 205 | 225,426 |
| 26/10/2025 | 2.41 | 2.30 | 2.40 | 819,639 | 342 | 349,337 |
| 19/10/2025 | 2.45 | 2.27 | 2.30 | 1,282,144 | 418 | 542,385 |
| 12/10/2025 | 2.42 | 2.10 | 2.40 | 2,188,660 | 672 | 988,314 |
| 05/10/2025 | 2.12 | 2.09 | 2.11 | 247,929 | 117 | 117,880 |
| 28/09/2025 | 2.11 | 2.06 | 2.11 | 202,946 | 140 | 97,297 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2024 | 1.75 | 1.69 | 1.71 | 321,372 | 157 | 187,153 |
| 01/09/2024 | 1.78 | 1.72 | 1.73 | 247,930 | 133 | 141,298 |
| 01/08/2024 | 1.80 | 1.75 | 1.78 | 339,082 | 111 | 190,763 |
| 01/07/2024 | 1.82 | 1.77 | 1.78 | 1,926,798 | 202 | 1,075,760 |
| 02/06/2024 | 1.81 | 1.69 | 1.78 | 633,518 | 217 | 358,029 |
| 01/05/2024 | 1.86 | 1.78 | 1.80 | 429,167 | 159 | 236,113 |
| 01/04/2024 | 1.93 | 1.86 | 1.88 | 456,156 | 143 | 240,815 |
| 03/03/2024 | 1.96 | 1.91 | 1.91 | 689,704 | 232 | 358,748 |
| 01/02/2024 | 1.98 | 1.83 | 1.97 | 2,188,836 | 816 | 1,149,187 |
| 02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
| 03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
| 01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
| 01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
| 03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
| 01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
| 02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |
| 04/06/2023 | 2.12 | 1.65 | 1.70 | 475,009 | 362 | 274,190 |
| 01/05/2023 | 2.12 | 2.05 | 2.11 | 1,447,716 | 414 | 697,399 |
| 02/04/2023 | 2.17 | 2.00 | 2.08 | 4,865,672 | 355 | 2,407,995 |
| 01/03/2023 | 2.18 | 2.00 | 2.13 | 4,129,652 | 600 | 1,961,072 |