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 |
|---|---|---|---|---|---|---|
| 11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
| 07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
| 06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
| 05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
| 04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
| 03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
| 29/02/2024 | 1.98 | 1.96 | 1.97 | 25,230 | 13 | 12,817 |
| 28/02/2024 | 1.98 | 1.95 | 1.97 | 92,221 | 33 | 46,954 |
| 27/02/2024 | 1.96 | 1.95 | 1.95 | 340,559 | 20 | 174,618 |
| 26/02/2024 | 1.97 | 1.94 | 1.95 | 63,001 | 44 | 32,303 |
| 25/02/2024 | 1.97 | 1.95 | 1.97 | 17,156 | 24 | 8,751 |
| 22/02/2024 | 1.97 | 1.94 | 1.97 | 274,589 | 141 | 140,242 |
| 21/02/2024 | 1.97 | 1.87 | 1.93 | 346,539 | 163 | 181,695 |
| 20/02/2024 | 1.87 | 1.86 | 1.87 | 3,491 | 5 | 1,876 |
| 19/02/2024 | 1.89 | 1.86 | 1.87 | 46,628 | 25 | 24,810 |
| 18/02/2024 | 1.89 | 1.86 | 1.89 | 748 | 4 | 402 |
| 15/02/2024 | 1.86 | 1.83 | 1.86 | 240,646 | 72 | 130,643 |
| 14/02/2024 | 1.90 | 1.87 | 1.87 | 158,560 | 93 | 83,936 |
| 13/02/2024 | 1.87 | 1.86 | 1.87 | 12,166 | 9 | 6,534 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/04/2015 | 1.74 | 1.71 | 1.71 | 6,624 | 5 | 3,868 |
| 19/04/2015 | 1.82 | 1.78 | 1.81 | 63,691 | 38 | 35,245 |
| 12/04/2015 | 1.82 | 1.75 | 1.81 | 75,074 | 52 | 42,225 |
| 05/04/2015 | 1.82 | 1.80 | 1.81 | 54,410 | 26 | 30,160 |
| 29/03/2015 | 1.83 | 1.79 | 1.82 | 34,601 | 30 | 19,237 |
| 22/03/2015 | 1.83 | 1.78 | 1.79 | 59,813 | 43 | 33,344 |
| 15/03/2015 | 1.82 | 1.72 | 1.79 | 1,096,094 | 182 | 621,231 |
| 08/03/2015 | 1.87 | 1.80 | 1.80 | 545,745 | 106 | 301,564 |
| 01/03/2015 | 1.89 | 1.86 | 1.87 | 126,240 | 76 | 67,037 |
| 22/02/2015 | 1.89 | 1.87 | 1.88 | 26,638 | 39 | 14,150 |
| 15/02/2015 | 1.91 | 1.86 | 1.88 | 174,613 | 91 | 92,851 |
| 08/02/2015 | 1.88 | 1.83 | 1.88 | 72,379 | 51 | 39,014 |
| 01/02/2015 | 1.85 | 1.83 | 1.83 | 70,814 | 53 | 38,523 |
| 25/01/2015 | 1.84 | 1.82 | 1.82 | 30,760 | 28 | 16,848 |
| 18/01/2015 | 1.82 | 1.81 | 1.82 | 23,820 | 21 | 13,088 |
| 12/01/2015 | 1.83 | 1.80 | 1.82 | 29,810 | 16 | 16,431 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 14,143 | 18 | 7,780 |
| 28/12/2014 | 1.83 | 1.80 | 1.80 | 35,179 | 28 | 19,325 |
| 21/12/2014 | 1.83 | 1.79 | 1.82 | 25,427 | 28 | 14,066 |
| 14/12/2014 | 1.81 | 1.78 | 1.79 | 71,800 | 26 | 39,954 |