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 |
|---|---|---|---|---|---|---|
| 20/11/2024 | 1.69 | 1.67 | 1.67 | 4,595 | 8 | 2,739 |
| 19/11/2024 | 1.68 | 1.68 | 1.68 | 2,100 | 6 | 1,250 |
| 18/11/2024 | 1.69 | 1.68 | 1.68 | 11,114 | 12 | 6,600 |
| 17/11/2024 | 1.70 | 1.69 | 1.69 | 8,700 | 7 | 5,136 |
| 14/11/2024 | 1.69 | 1.69 | 1.69 | 169 | 1 | 100 |
| 13/11/2024 | 1.70 | 1.69 | 1.70 | 423 | 4 | 250 |
| 12/11/2024 | 1.70 | 1.69 | 1.69 | 23,094 | 11 | 13,600 |
| 11/11/2024 | 1.70 | 1.69 | 1.70 | 34,773 | 26 | 20,475 |
| 10/11/2024 | 1.71 | 1.71 | 1.71 | 14,108 | 3 | 8,250 |
| 07/11/2024 | 1.73 | 1.71 | 1.71 | 5,021 | 7 | 2,935 |
| 06/11/2024 | 1.73 | 1.72 | 1.72 | 2,239 | 5 | 1,300 |
| 04/11/2024 | 1.74 | 1.74 | 1.74 | 609 | 3 | 350 |
| 03/11/2024 | 1.73 | 1.71 | 1.73 | 133,952 | 37 | 78,065 |
| 31/10/2024 | 1.71 | 1.70 | 1.71 | 187 | 2 | 110 |
| 29/10/2024 | 1.71 | 1.69 | 1.70 | 15,580 | 17 | 9,184 |
| 28/10/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 2 | 1,000 |
| 27/10/2024 | 1.71 | 1.70 | 1.70 | 37,569 | 27 | 22,091 |
| 24/10/2024 | 1.73 | 1.72 | 1.72 | 11,764 | 12 | 6,838 |
| 23/10/2024 | 1.72 | 1.72 | 1.72 | 1,720 | 1 | 1,000 |
| 22/10/2024 | 1.74 | 1.72 | 1.72 | 30,677 | 5 | 17,731 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 09/12/2018 | 1.59 | 1.57 | 1.57 | 31,690 | 16 | 20,100 |
| 02/12/2018 | 1.60 | 1.59 | 1.60 | 55,544 | 17 | 34,857 |
| 25/11/2018 | 1.60 | 1.58 | 1.59 | 137,460 | 49 | 86,254 |
| 18/11/2018 | 1.61 | 1.59 | 1.60 | 41,603 | 66 | 26,005 |
| 11/11/2018 | 1.60 | 1.59 | 1.60 | 69,864 | 41 | 43,859 |
| 04/11/2018 | 1.63 | 1.60 | 1.60 | 46,499 | 37 | 29,039 |
| 28/10/2018 | 1.63 | 1.60 | 1.63 | 109,082 | 18 | 67,807 |
| 21/10/2018 | 1.63 | 1.60 | 1.62 | 5,353 | 7 | 3,302 |
| 14/10/2018 | 1.62 | 1.60 | 1.60 | 30,333 | 17 | 18,834 |
| 07/10/2018 | 1.66 | 1.60 | 1.64 | 33,394 | 20 | 20,568 |
| 30/09/2018 | 1.69 | 1.61 | 1.64 | 13,690 | 14 | 8,188 |
| 23/09/2018 | 1.63 | 1.63 | 1.63 | 28,047 | 14 | 17,207 |
| 16/09/2018 | 1.66 | 1.64 | 1.64 | 61,284 | 21 | 37,309 |
| 09/09/2018 | 1.68 | 1.64 | 1.64 | 376,897 | 11 | 224,754 |
| 02/09/2018 | 1.69 | 1.65 | 1.65 | 202,421 | 23 | 122,548 |
| 26/08/2018 | 1.72 | 1.62 | 1.70 | 116,387 | 79 | 69,324 |
| 19/08/2018 | 1.62 | 1.62 | 1.62 | 11,118 | 6 | 6,863 |