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 |
|---|---|---|---|---|---|---|
| 08/04/2024 | 1.92 | 1.90 | 1.92 | 20,545 | 17 | 10,792 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 11,122 | 7 | 5,785 |
| 04/04/2024 | 1.92 | 1.91 | 1.91 | 5,099 | 3 | 2,669 |
| 03/04/2024 | 1.92 | 1.90 | 1.90 | 992 | 2 | 517 |
| 02/04/2024 | 1.92 | 1.91 | 1.92 | 26,482 | 13 | 13,824 |
| 01/04/2024 | 1.92 | 1.90 | 1.91 | 19,230 | 10 | 10,120 |
| 31/03/2024 | 1.92 | 1.91 | 1.91 | 4,030 | 5 | 2,110 |
| 28/03/2024 | 1.92 | 1.91 | 1.92 | 22,181 | 24 | 11,610 |
| 27/03/2024 | 1.92 | 1.92 | 1.92 | 4,435 | 3 | 2,310 |
| 26/03/2024 | 1.93 | 1.92 | 1.93 | 3,403 | 8 | 1,770 |
| 25/03/2024 | 1.93 | 1.92 | 1.92 | 271 | 2 | 141 |
| 24/03/2024 | 1.93 | 1.92 | 1.92 | 110,480 | 33 | 57,535 |
| 21/03/2024 | 1.92 | 1.91 | 1.92 | 304,124 | 7 | 159,222 |
| 20/03/2024 | 1.92 | 1.91 | 1.92 | 10,352 | 5 | 5,395 |
| 19/03/2024 | 1.93 | 1.91 | 1.93 | 3,841 | 6 | 2,000 |
| 18/03/2024 | 1.92 | 1.91 | 1.92 | 9,019 | 4 | 4,700 |
| 17/03/2024 | 1.94 | 1.92 | 1.92 | 15,419 | 8 | 8,025 |
| 14/03/2024 | 1.94 | 1.94 | 1.94 | 3,308 | 6 | 1,705 |
| 13/03/2024 | 1.94 | 1.92 | 1.92 | 15,174 | 15 | 7,872 |
| 12/03/2024 | 1.94 | 1.94 | 1.94 | 1,358 | 2 | 700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2015 | 1.48 | 1.46 | 1.46 | 44,979 | 40 | 30,644 |
| 06/09/2015 | 1.49 | 1.47 | 1.48 | 20,424 | 30 | 13,799 |
| 30/08/2015 | 1.51 | 1.48 | 1.48 | 37,890 | 43 | 25,416 |
| 23/08/2015 | 1.53 | 1.47 | 1.50 | 138,984 | 65 | 92,786 |
| 16/08/2015 | 1.54 | 1.53 | 1.54 | 81,084 | 31 | 52,965 |
| 09/08/2015 | 1.53 | 1.51 | 1.53 | 96,525 | 37 | 63,425 |
| 02/08/2015 | 1.52 | 1.50 | 1.51 | 117,736 | 40 | 78,087 |
| 26/07/2015 | 1.55 | 1.51 | 1.51 | 54,372 | 36 | 35,754 |
| 21/07/2015 | 1.57 | 1.56 | 1.56 | 16,225 | 5 | 10,400 |
| 12/07/2015 | 1.60 | 1.51 | 1.56 | 217,555 | 79 | 138,050 |
| 05/07/2015 | 1.55 | 1.48 | 1.55 | 106,857 | 64 | 71,233 |
| 28/06/2015 | 1.50 | 1.46 | 1.48 | 46,929 | 49 | 31,708 |
| 21/06/2015 | 1.51 | 1.48 | 1.49 | 35,105 | 57 | 23,527 |
| 14/06/2015 | 1.72 | 1.47 | 1.50 | 913,776 | 86 | 540,713 |
| 07/06/2015 | 1.75 | 1.68 | 1.72 | 67,676 | 50 | 39,833 |
| 31/05/2015 | 1.74 | 1.69 | 1.74 | 745,082 | 87 | 438,082 |
| 24/05/2015 | 1.74 | 1.72 | 1.73 | 11,632 | 14 | 6,723 |
| 17/05/2015 | 1.73 | 1.71 | 1.73 | 146,874 | 62 | 85,455 |
| 10/05/2015 | 1.74 | 1.71 | 1.71 | 27,803 | 30 | 16,146 |
| 03/05/2015 | 1.71 | 1.71 | 1.71 | 9,962 | 15 | 5,826 |