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 |
|---|---|---|---|---|---|---|
| 22/08/2024 | 1.77 | 1.76 | 1.77 | 10,034 | 9 | 5,700 |
| 20/08/2024 | 1.78 | 1.75 | 1.78 | 27,935 | 10 | 15,920 |
| 19/08/2024 | 1.78 | 1.78 | 1.78 | 445 | 1 | 250 |
| 18/08/2024 | 1.78 | 1.75 | 1.78 | 791 | 4 | 451 |
| 14/08/2024 | 1.78 | 1.76 | 1.78 | 7,247 | 6 | 4,100 |
| 13/08/2024 | 1.77 | 1.76 | 1.76 | 1,940 | 4 | 1,100 |
| 12/08/2024 | 1.78 | 1.77 | 1.78 | 9,659 | 2 | 5,429 |
| 11/08/2024 | 1.78 | 1.78 | 1.78 | 2,796 | 6 | 1,571 |
| 08/08/2024 | 1.80 | 1.78 | 1.78 | 186,168 | 9 | 104,030 |
| 07/08/2024 | 1.78 | 1.78 | 1.78 | 1,415 | 1 | 795 |
| 06/08/2024 | 1.78 | 1.75 | 1.78 | 42,728 | 19 | 24,394 |
| 05/08/2024 | 1.78 | 1.78 | 1.78 | 1,780 | 1 | 1,000 |
| 04/08/2024 | 1.78 | 1.77 | 1.77 | 4,182 | 4 | 2,360 |
| 01/08/2024 | 1.79 | 1.78 | 1.79 | 10,722 | 5 | 6,000 |
| 31/07/2024 | 1.78 | 1.77 | 1.78 | 9,742 | 8 | 5,501 |
| 30/07/2024 | 1.81 | 1.79 | 1.81 | 12,824 | 12 | 7,115 |
| 29/07/2024 | 1.80 | 1.78 | 1.80 | 25,207 | 12 | 14,138 |
| 28/07/2024 | 1.80 | 1.79 | 1.80 | 13,530 | 9 | 7,550 |
| 25/07/2024 | 1.80 | 1.79 | 1.80 | 18,845 | 6 | 10,500 |
| 24/07/2024 | 1.79 | 1.78 | 1.79 | 2,900 | 4 | 1,621 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2017 | 1.83 | 1.78 | 1.78 | 11,956 | 14 | 6,599 |
| 26/03/2017 | 1.88 | 1.80 | 1.85 | 65,896 | 40 | 35,550 |
| 19/03/2017 | 2.04 | 1.95 | 1.99 | 185,489 | 105 | 92,692 |
| 12/03/2017 | 1.99 | 1.96 | 1.97 | 57,158 | 40 | 29,057 |
| 05/03/2017 | 2.00 | 1.97 | 1.97 | 121,077 | 70 | 61,013 |
| 26/02/2017 | 1.97 | 1.95 | 1.97 | 54,983 | 35 | 28,070 |
| 19/02/2017 | 1.99 | 1.94 | 1.96 | 100,851 | 69 | 51,040 |
| 12/02/2017 | 1.97 | 1.88 | 1.97 | 79,689 | 48 | 41,726 |
| 05/02/2017 | 1.93 | 1.87 | 1.88 | 80,714 | 25 | 42,634 |
| 29/01/2017 | 1.88 | 1.82 | 1.88 | 127,825 | 62 | 69,542 |
| 22/01/2017 | 1.89 | 1.83 | 1.85 | 213,063 | 84 | 114,754 |
| 15/01/2017 | 1.96 | 1.88 | 1.90 | 147,870 | 60 | 76,751 |
| 08/01/2017 | 1.99 | 1.92 | 1.96 | 82,838 | 50 | 42,329 |
| 02/01/2017 | 2.01 | 1.95 | 1.99 | 76,580 | 63 | 38,765 |
| 26/12/2016 | 2.03 | 2.00 | 2.01 | 33,782 | 30 | 16,729 |
| 18/12/2016 | 2.05 | 1.94 | 2.03 | 221,965 | 86 | 110,601 |
| 11/12/2016 | 2.06 | 2.00 | 2.04 | 148,086 | 104 | 72,896 |
| 04/12/2016 | 2.00 | 1.92 | 2.00 | 318,985 | 86 | 162,237 |
| 27/11/2016 | 1.95 | 1.90 | 1.92 | 71,078 | 51 | 37,279 |
| 20/11/2016 | 1.93 | 1.89 | 1.90 | 137,582 | 93 | 72,215 |