BANK AL ETIHAD Historical
Performance Indicators 03/09/2026
MarketFirst
High Price3.11
Last Closing3.10
No. of Transactions27
SectorBanks
Low Price3.08
Opening Price3.10
No. of Shares26,100
Div3.00
Change0.00
Closing Price3.10
Average Price3.10
P/E10.17
Value Traded80,910
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2024 | 1.67 | 1.63 | 1.67 | 47,194 | 35 | 28,731 |
| 25/11/2024 | 1.68 | 1.65 | 1.68 | 25,238 | 27 | 15,259 |
| 24/11/2024 | 1.67 | 1.66 | 1.66 | 3,246 | 8 | 1,950 |
| 21/11/2024 | 1.68 | 1.63 | 1.67 | 17,047 | 11 | 10,389 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2018 | 1.66 | 1.63 | 1.66 | 380,171 | 43 | 229,190 |
| 20/05/2018 | 1.68 | 1.61 | 1.66 | 37,990 | 12 | 23,250 |
| 13/05/2018 | 1.71 | 1.64 | 1.68 | 249,837 | 67 | 148,104 |
| 06/05/2018 | 1.68 | 1.56 | 1.68 | 104,268 | 82 | 65,319 |
| 29/04/2018 | 1.57 | 1.52 | 1.55 | 58,951 | 28 | 37,964 |
| 22/04/2018 | 1.69 | 1.61 | 1.61 | 77,997 | 47 | 47,563 |
| 15/04/2018 | 1.69 | 1.67 | 1.68 | 22,603 | 15 | 13,414 |
| 08/04/2018 | 1.71 | 1.66 | 1.67 | 74,661 | 41 | 44,063 |
| 01/04/2018 | 1.69 | 1.67 | 1.69 | 119,540 | 41 | 71,343 |
| 25/03/2018 | 1.69 | 1.65 | 1.68 | 94,168 | 47 | 56,410 |
| 18/03/2018 | 1.67 | 1.63 | 1.65 | 130,697 | 71 | 78,600 |
| 11/03/2018 | 1.66 | 1.64 | 1.65 | 28,862 | 23 | 17,500 |
| 04/03/2018 | 1.68 | 1.65 | 1.65 | 61,739 | 33 | 36,914 |
| 25/02/2018 | 1.70 | 1.65 | 1.69 | 118,079 | 61 | 70,353 |
| 18/02/2018 | 1.68 | 1.63 | 1.68 | 291,115 | 95 | 175,571 |
| 11/02/2018 | 1.66 | 1.61 | 1.65 | 253,055 | 98 | 154,454 |
| 04/02/2018 | 1.62 | 1.60 | 1.60 | 104,867 | 55 | 65,327 |
| 28/01/2018 | 1.62 | 1.60 | 1.62 | 114,414 | 69 | 71,097 |
| 21/01/2018 | 1.62 | 1.61 | 1.61 | 135,953 | 67 | 84,269 |
| 14/01/2018 | 1.62 | 1.61 | 1.61 | 174,869 | 123 | 108,559 |