BANK AL ETIHAD Historical
Performance Indicators 04/11/2026
MarketFirst
High Price3.49
Last Closing3.47
No. of Transactions14
SectorBanks
Low Price3.44
Opening Price3.44
No. of Shares10,398
Div2.70
Change-0.03
Closing Price3.44
Average Price3.45
P/E10.28
Value Traded35,865
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/07/2025 | 1.98 | 1.95 | 1.98 | 52,416 | 51 | 26,655 |
| 20/07/2025 | 2.01 | 1.97 | 1.98 | 31,154 | 28 | 15,651 |
| 17/07/2025 | 2.00 | 1.95 | 2.00 | 50,427 | 34 | 25,609 |
| 16/07/2025 | 2.04 | 1.96 | 1.98 | 80,503 | 55 | 40,456 |
| 15/07/2025 | 2.05 | 2.02 | 2.02 | 76,463 | 50 | 37,616 |
| 14/07/2025 | 2.05 | 2.02 | 2.02 | 53,284 | 48 | 26,176 |
| 13/07/2025 | 2.03 | 1.99 | 2.02 | 345,244 | 120 | 172,351 |
| 10/07/2025 | 1.98 | 1.96 | 1.98 | 165,438 | 70 | 83,932 |
| 09/07/2025 | 1.96 | 1.93 | 1.95 | 178,959 | 97 | 91,919 |
| 08/07/2025 | 1.95 | 1.87 | 1.93 | 134,511 | 72 | 70,168 |
| 07/07/2025 | 1.89 | 1.86 | 1.88 | 117,807 | 56 | 62,897 |
| 06/07/2025 | 1.87 | 1.86 | 1.86 | 136,003 | 65 | 73,079 |
| 03/07/2025 | 1.87 | 1.86 | 1.87 | 18,357 | 14 | 9,869 |
| 02/07/2025 | 1.86 | 1.84 | 1.86 | 50,708 | 27 | 27,420 |
| 01/07/2025 | 1.85 | 1.84 | 1.84 | 23,579 | 17 | 12,808 |
| 30/06/2025 | 1.85 | 1.84 | 1.84 | 125,325 | 37 | 68,102 |
| 29/06/2025 | 1.84 | 1.80 | 1.84 | 112,622 | 49 | 61,547 |
| 24/06/2025 | 1.81 | 1.80 | 1.80 | 6,494 | 10 | 3,606 |
| 23/06/2025 | 1.80 | 1.80 | 1.80 | 7,290 | 3 | 4,050 |
| 22/06/2025 | 1.81 | 1.80 | 1.80 | 29,676 | 9 | 16,435 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2020 | 1.57 | 1.53 | 1.57 | 45,489 | 21 | 29,314 |
| 09/08/2020 | 1.54 | 1.52 | 1.52 | 30,552 | 12 | 20,095 |
| 04/08/2020 | 1.52 | 1.52 | 1.52 | 21,164 | 7 | 13,924 |
| 26/07/2020 | 1.54 | 1.50 | 1.51 | 90,644 | 27 | 59,977 |
| 19/07/2020 | 1.55 | 1.53 | 1.55 | 31,865 | 25 | 20,576 |
| 12/07/2020 | 1.54 | 1.53 | 1.53 | 35,269 | 10 | 23,049 |
| 05/07/2020 | 1.55 | 1.53 | 1.53 | 34,030 | 11 | 22,218 |
| 28/06/2020 | 1.55 | 1.54 | 1.55 | 8,130 | 10 | 5,266 |
| 21/06/2020 | 1.58 | 1.54 | 1.54 | 28,179 | 25 | 18,063 |
| 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 |