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 |
|---|---|---|---|---|---|---|
| 24/06/2024 | 1.78 | 1.76 | 1.78 | 21,631 | 19 | 12,199 |
| 23/06/2024 | 1.79 | 1.76 | 1.77 | 169,248 | 23 | 95,368 |
| 13/06/2024 | 1.77 | 1.74 | 1.77 | 6,914 | 5 | 3,943 |
| 12/06/2024 | 1.77 | 1.74 | 1.77 | 21,955 | 14 | 12,467 |
| 11/06/2024 | 1.79 | 1.69 | 1.74 | 273,167 | 69 | 155,607 |
| 10/06/2024 | 1.80 | 1.78 | 1.80 | 18,690 | 13 | 10,421 |
| 06/06/2024 | 1.81 | 1.80 | 1.80 | 5,768 | 5 | 3,204 |
| 05/06/2024 | 1.80 | 1.80 | 1.80 | 6,061 | 4 | 3,367 |
| 04/06/2024 | 1.81 | 1.80 | 1.80 | 22,392 | 16 | 12,440 |
| 03/06/2024 | 1.80 | 1.80 | 1.80 | 9,900 | 5 | 5,500 |
| 02/06/2024 | 1.81 | 1.79 | 1.79 | 23,913 | 10 | 13,357 |
| 30/05/2024 | 1.80 | 1.78 | 1.80 | 666 | 7 | 374 |
| 29/05/2024 | 1.79 | 1.78 | 1.79 | 35,262 | 27 | 19,778 |
| 28/05/2024 | 1.83 | 1.79 | 1.79 | 155,428 | 58 | 86,764 |
| 26/05/2024 | 1.80 | 1.80 | 1.80 | 605 | 1 | 336 |
| 23/05/2024 | 1.82 | 1.81 | 1.81 | 2,114 | 4 | 1,164 |
| 22/05/2024 | 1.83 | 1.82 | 1.83 | 1,615 | 4 | 885 |
| 21/05/2024 | 1.81 | 1.79 | 1.81 | 9,479 | 13 | 5,273 |
| 20/05/2024 | 1.81 | 1.81 | 1.81 | 32,585 | 2 | 18,003 |
| 19/05/2024 | 1.83 | 1.83 | 1.83 | 3,935 | 3 | 2,150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/06/2016 | 1.85 | 1.80 | 1.80 | 114,337 | 28 | 62,467 |
| 12/06/2016 | 1.88 | 1.76 | 1.84 | 152,346 | 113 | 83,548 |
| 05/06/2016 | 1.75 | 1.72 | 1.73 | 29,202 | 33 | 16,854 |
| 29/05/2016 | 1.77 | 1.72 | 1.77 | 48,115 | 38 | 27,676 |
| 22/05/2016 | 1.73 | 1.70 | 1.72 | 17,697 | 18 | 10,317 |
| 15/05/2016 | 1.75 | 1.65 | 1.73 | 215,451 | 123 | 127,347 |
| 08/05/2016 | 1.65 | 1.61 | 1.65 | 107,619 | 33 | 65,463 |
| 02/05/2016 | 1.65 | 1.61 | 1.61 | 50,903 | 29 | 31,321 |
| 24/04/2016 | 1.65 | 1.55 | 1.61 | 238,928 | 84 | 147,805 |
| 17/04/2016 | 1.68 | 1.62 | 1.64 | 2,186,065 | 132 | 1,324,411 |
| 10/04/2016 | 1.67 | 1.62 | 1.62 | 172,606 | 81 | 105,532 |
| 03/04/2016 | 1.66 | 1.63 | 1.66 | 46,042 | 22 | 27,927 |
| 27/03/2016 | 1.65 | 1.58 | 1.63 | 2,187,594 | 100 | 1,376,983 |
| 20/03/2016 | 1.62 | 1.59 | 1.62 | 59,043 | 44 | 36,681 |
| 13/03/2016 | 1.64 | 1.58 | 1.61 | 82,618 | 35 | 51,047 |
| 06/03/2016 | 1.62 | 1.59 | 1.60 | 46,256 | 35 | 28,884 |
| 28/02/2016 | 1.63 | 1.60 | 1.62 | 72,156 | 52 | 44,724 |
| 21/02/2016 | 1.64 | 1.59 | 1.60 | 105,179 | 61 | 65,358 |
| 14/02/2016 | 1.63 | 1.60 | 1.60 | 189,936 | 99 | 117,751 |
| 07/02/2016 | 1.62 | 1.58 | 1.62 | 92,792 | 53 | 57,971 |