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 |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2025 | 1.67 | 1.66 | 1.67 | 4,585 | 7 | 2,750 |
| 07/04/2025 | 1.67 | 1.66 | 1.66 | 38,083 | 12 | 22,872 |
| 06/04/2025 | 1.66 | 1.65 | 1.66 | 2,233 | 8 | 1,351 |
| 27/03/2025 | 1.70 | 1.66 | 1.70 | 1,276 | 6 | 756 |
| 25/03/2025 | 1.68 | 1.66 | 1.68 | 14,999 | 8 | 8,930 |
| 24/03/2025 | 1.66 | 1.66 | 1.66 | 33,358 | 7 | 20,095 |
| 23/03/2025 | 1.69 | 1.68 | 1.69 | 7,529 | 9 | 4,474 |
| 20/03/2025 | 1.67 | 1.67 | 1.67 | 8,480 | 4 | 5,078 |
| 19/03/2025 | 1.67 | 1.65 | 1.67 | 23,245 | 15 | 13,995 |
| 18/03/2025 | 1.66 | 1.65 | 1.65 | 2,734 | 4 | 1,657 |
| 17/03/2025 | 1.66 | 1.66 | 1.66 | 3,393 | 3 | 2,044 |
| 16/03/2025 | 1.66 | 1.66 | 1.66 | 5,536 | 4 | 3,335 |
| 13/03/2025 | 1.67 | 1.63 | 1.67 | 1,303 | 6 | 787 |
| 12/03/2025 | 1.67 | 1.63 | 1.63 | 2,065 | 11 | 1,266 |
| 11/03/2025 | 1.65 | 1.63 | 1.63 | 32,801 | 33 | 20,103 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/04/2019 | 1.69 | 1.61 | 1.61 | 19,005 | 28 | 11,745 |
| 21/04/2019 | 1.74 | 1.73 | 1.74 | 31,694 | 14 | 18,253 |
| 14/04/2019 | 1.74 | 1.73 | 1.74 | 110,508 | 35 | 63,628 |
| 07/04/2019 | 1.73 | 1.72 | 1.73 | 55,048 | 26 | 31,946 |
| 31/03/2019 | 1.74 | 1.70 | 1.70 | 324,788 | 50 | 190,510 |
| 24/03/2019 | 1.74 | 1.70 | 1.74 | 822,550 | 14 | 478,901 |
| 17/03/2019 | 1.75 | 1.73 | 1.74 | 42,650 | 19 | 24,540 |
| 10/03/2019 | 1.74 | 1.70 | 1.74 | 469,026 | 23 | 275,710 |
| 03/03/2019 | 1.76 | 1.74 | 1.74 | 32,854 | 23 | 18,851 |
| 24/02/2019 | 1.76 | 1.74 | 1.76 | 20,681 | 20 | 11,825 |
| 17/02/2019 | 1.76 | 1.73 | 1.76 | 25,083 | 15 | 14,367 |
| 10/02/2019 | 1.76 | 1.72 | 1.76 | 137,228 | 57 | 78,474 |
| 03/02/2019 | 1.76 | 1.70 | 1.75 | 49,077 | 30 | 28,331 |
| 27/01/2019 | 1.68 | 1.65 | 1.68 | 38,708 | 32 | 23,334 |
| 20/01/2019 | 1.66 | 1.60 | 1.65 | 362,141 | 25 | 224,556 |
| 13/01/2019 | 1.64 | 1.58 | 1.60 | 20,479 | 18 | 12,836 |
| 06/01/2019 | 1.62 | 1.59 | 1.62 | 87,381 | 22 | 54,703 |
| 30/12/2018 | 1.60 | 1.57 | 1.60 | 20,239 | 14 | 12,664 |
| 23/12/2018 | 1.60 | 1.57 | 1.57 | 30,762 | 34 | 19,443 |
| 16/12/2018 | 1.61 | 1.58 | 1.60 | 17,295 | 19 | 10,861 |