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 |
|---|---|---|---|---|---|---|
| 19/06/2025 | 1.81 | 1.79 | 1.80 | 64,498 | 11 | 35,833 |
| 18/06/2025 | 1.80 | 1.79 | 1.79 | 4,525 | 2 | 2,525 |
| 17/06/2025 | 1.80 | 1.79 | 1.80 | 35,995 | 14 | 20,025 |
| 16/06/2025 | 1.80 | 1.77 | 1.80 | 58,574 | 11 | 32,889 |
| 15/06/2025 | 1.79 | 1.75 | 1.77 | 55,163 | 46 | 31,364 |
| 12/06/2025 | 1.81 | 1.80 | 1.80 | 6,069 | 10 | 3,371 |
| 11/06/2025 | 1.81 | 1.80 | 1.80 | 37,789 | 11 | 20,900 |
| 04/06/2025 | 1.84 | 1.78 | 1.80 | 43,925 | 43 | 24,507 |
| 03/06/2025 | 1.83 | 1.80 | 1.80 | 27,038 | 28 | 15,002 |
| 02/06/2025 | 1.84 | 1.82 | 1.83 | 7,702 | 8 | 4,221 |
| 01/06/2025 | 1.82 | 1.80 | 1.82 | 2,801 | 8 | 1,552 |
| 29/05/2025 | 1.85 | 1.80 | 1.80 | 112,739 | 50 | 61,922 |
| 28/05/2025 | 1.85 | 1.83 | 1.84 | 14,194 | 15 | 7,720 |
| 27/05/2025 | 1.85 | 1.82 | 1.85 | 207,416 | 44 | 113,039 |
| 26/05/2025 | 1.82 | 1.80 | 1.82 | 76,686 | 27 | 42,381 |
| 22/05/2025 | 1.84 | 1.82 | 1.82 | 28,406 | 37 | 15,596 |
| 21/05/2025 | 1.85 | 1.80 | 1.81 | 31,280 | 47 | 17,243 |
| 20/05/2025 | 1.94 | 1.81 | 1.81 | 60,184 | 37 | 32,546 |
| 19/05/2025 | 2.01 | 1.93 | 1.95 | 299,909 | 77 | 152,368 |
| 18/05/2025 | 1.93 | 1.87 | 1.93 | 207,322 | 68 | 109,192 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2019 | 1.61 | 1.58 | 1.61 | 42,418 | 26 | 26,552 |
| 01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
| 24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
| 17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
| 10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |
| 03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
| 27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
| 20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |
| 13/10/2019 | 1.62 | 1.60 | 1.60 | 14,416 | 6 | 9,004 |
| 06/10/2019 | 1.60 | 1.60 | 1.60 | 6,402 | 5 | 4,001 |
| 29/09/2019 | 1.60 | 1.59 | 1.59 | 20,547 | 13 | 12,850 |