BANK AL ETIHAD Historical
Performance Indicators 02/09/2026
MarketFirst
High Price3.11
Last Closing3.01
No. of Transactions101
SectorBanks
Low Price3.00
Opening Price3.00
No. of Shares137,495
Div3.00
Change0.09
Closing Price3.10
Average Price3.07
P/E10.17
Value Traded422,082
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2025 | 1.71 | 1.70 | 1.71 | 38,492 | 19 | 22,582 |
| 07/05/2025 | 1.71 | 1.69 | 1.70 | 31,352 | 14 | 18,470 |
| 06/05/2025 | 1.70 | 1.68 | 1.69 | 23,558 | 18 | 14,002 |
| 05/05/2025 | 1.70 | 1.70 | 1.70 | 5,049 | 7 | 2,970 |
| 04/05/2025 | 1.73 | 1.72 | 1.72 | 2,775 | 6 | 1,609 |
| 30/04/2025 | 1.72 | 1.72 | 1.72 | 1,049 | 2 | 610 |
| 29/04/2025 | 1.74 | 1.74 | 1.74 | 870 | 1 | 500 |
| 28/04/2025 | 1.78 | 1.70 | 1.75 | 56,063 | 21 | 32,545 |
| 27/04/2025 | 1.68 | 1.65 | 1.68 | 7,063 | 9 | 4,243 |
| 23/04/2025 | 1.74 | 1.73 | 1.74 | 33,407 | 20 | 19,241 |
| 22/04/2025 | 1.74 | 1.73 | 1.74 | 40,808 | 22 | 23,454 |
| 21/04/2025 | 1.75 | 1.70 | 1.75 | 50,417 | 24 | 29,079 |
| 20/04/2025 | 1.70 | 1.69 | 1.70 | 2,545 | 2 | 1,500 |
| 17/04/2025 | 1.70 | 1.68 | 1.70 | 34,047 | 19 | 20,265 |
| 16/04/2025 | 1.70 | 1.69 | 1.70 | 235,172 | 58 | 139,155 |
| 15/04/2025 | 1.70 | 1.69 | 1.69 | 7,694 | 7 | 4,551 |
| 14/04/2025 | 1.70 | 1.69 | 1.70 | 12,778 | 7 | 7,517 |
| 13/04/2025 | 1.69 | 1.69 | 1.69 | 696 | 2 | 412 |
| 10/04/2025 | 1.69 | 1.67 | 1.69 | 66,849 | 12 | 40,029 |
| 09/04/2025 | 1.67 | 1.67 | 1.67 | 7 | 1 | 4 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2020 | 1.57 | 1.55 | 1.57 | 73,304 | 30 | 46,839 |
| 07/06/2020 | 1.57 | 1.52 | 1.52 | 87,588 | 38 | 56,460 |
| 31/05/2020 | 1.55 | 1.44 | 1.50 | 34,053 | 37 | 22,901 |
| 26/05/2020 | 1.38 | 1.35 | 1.38 | 26,596 | 11 | 19,612 |
| 17/05/2020 | 1.39 | 1.32 | 1.32 | 19,569 | 20 | 14,295 |
| 10/05/2020 | 1.40 | 1.34 | 1.39 | 112,862 | 62 | 82,787 |
| 15/03/2020 | 1.50 | 1.43 | 1.43 | 13,148 | 14 | 8,941 |
| 08/03/2020 | 1.60 | 1.50 | 1.50 | 107,300 | 55 | 67,902 |
| 01/03/2020 | 1.61 | 1.61 | 1.61 | 4,750 | 8 | 2,950 |
| 23/02/2020 | 1.63 | 1.60 | 1.61 | 15,359 | 14 | 9,566 |
| 16/02/2020 | 1.63 | 1.60 | 1.61 | 54,067 | 39 | 33,615 |
| 09/02/2020 | 1.70 | 1.65 | 1.65 | 96,552 | 38 | 57,806 |
| 02/02/2020 | 1.70 | 1.67 | 1.69 | 203,963 | 60 | 121,206 |
| 26/01/2020 | 1.66 | 1.65 | 1.66 | 128,033 | 46 | 77,376 |
| 19/01/2020 | 1.68 | 1.64 | 1.66 | 37,187 | 22 | 22,552 |
| 12/01/2020 | 1.63 | 1.60 | 1.63 | 42,263 | 13 | 25,973 |
| 05/01/2020 | 1.63 | 1.60 | 1.60 | 52,019 | 31 | 32,440 |
| 29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
| 22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
| 15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |