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 |
|---|---|---|---|---|---|---|
| 13/12/2023 | 1.79 | 1.78 | 1.79 | 47,616 | 26 | 26,709 |
| 12/12/2023 | 1.78 | 1.77 | 1.78 | 14,497 | 20 | 8,160 |
| 11/12/2023 | 1.78 | 1.74 | 1.78 | 8,282 | 11 | 4,677 |
| 10/12/2023 | 1.75 | 1.74 | 1.75 | 2,388 | 7 | 1,372 |
| 07/12/2023 | 1.74 | 1.73 | 1.74 | 6,419 | 8 | 3,700 |
| 06/12/2023 | 1.78 | 1.73 | 1.76 | 35,943 | 25 | 20,663 |
| 05/12/2023 | 1.77 | 1.74 | 1.75 | 105,106 | 46 | 60,029 |
| 04/12/2023 | 1.78 | 1.76 | 1.78 | 267,515 | 70 | 151,127 |
| 03/12/2023 | 1.79 | 1.76 | 1.78 | 126,776 | 43 | 71,707 |
| 30/11/2023 | 1.80 | 1.76 | 1.79 | 27,648 | 23 | 15,588 |
| 29/11/2023 | 1.76 | 1.75 | 1.76 | 19,427 | 20 | 11,100 |
| 28/11/2023 | 1.76 | 1.74 | 1.76 | 10,847 | 21 | 6,198 |
| 26/11/2023 | 1.76 | 1.75 | 1.76 | 306,190 | 5 | 174,000 |
| 23/11/2023 | 1.79 | 1.74 | 1.77 | 327,486 | 12 | 184,118 |
| 22/11/2023 | 1.76 | 1.74 | 1.76 | 274,940 | 6 | 157,110 |
| 21/11/2023 | 1.76 | 1.74 | 1.76 | 274,411 | 4 | 156,807 |
| 20/11/2023 | 1.75 | 1.73 | 1.75 | 3,365 | 3 | 1,943 |
| 19/11/2023 | 1.75 | 1.72 | 1.75 | 1,004 | 3 | 582 |
| 16/11/2023 | 1.76 | 1.73 | 1.75 | 555,854 | 13 | 317,647 |
| 15/11/2023 | 1.74 | 1.73 | 1.73 | 5,161 | 12 | 2,971 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2014 | 1.88 | 1.70 | 1.79 | 212,315 | 122 | 118,501 |
| 23/02/2014 | 1.80 | 1.75 | 1.80 | 104,922 | 26 | 58,917 |
| 16/02/2014 | 1.81 | 1.78 | 1.79 | 76,512 | 51 | 42,610 |
| 09/02/2014 | 1.86 | 1.78 | 1.82 | 30,446 | 42 | 16,811 |
| 02/02/2014 | 1.89 | 1.81 | 1.81 | 127,653 | 69 | 68,678 |
| 26/01/2014 | 1.99 | 1.84 | 1.87 | 447,130 | 167 | 234,582 |
| 19/01/2014 | 2.01 | 1.75 | 2.00 | 1,105,440 | 330 | 584,188 |
| 13/01/2014 | 1.86 | 1.73 | 1.78 | 110,173 | 72 | 61,955 |
| 05/01/2014 | 1.95 | 1.70 | 1.83 | 1,134,503 | 453 | 605,593 |
| 29/12/2013 | 1.70 | 1.62 | 1.69 | 3,058,137 | 142 | 1,865,604 |
| 22/12/2013 | 1.68 | 1.62 | 1.64 | 127,582 | 66 | 77,502 |
| 16/12/2013 | 1.66 | 1.54 | 1.62 | 324,228 | 136 | 203,359 |
| 08/12/2013 | 1.58 | 1.53 | 1.54 | 27,468 | 30 | 17,797 |
| 01/12/2013 | 1.60 | 1.54 | 1.54 | 704,297 | 130 | 454,147 |
| 24/11/2013 | 1.57 | 1.47 | 1.53 | 2,059,374 | 271 | 1,345,088 |
| 17/11/2013 | 1.48 | 1.43 | 1.47 | 166,771 | 84 | 115,083 |
| 10/11/2013 | 1.44 | 1.41 | 1.44 | 184,781 | 80 | 130,137 |
| 03/11/2013 | 1.44 | 1.42 | 1.42 | 264,249 | 70 | 185,701 |
| 27/10/2013 | 1.48 | 1.42 | 1.42 | 131,627 | 66 | 90,639 |
| 20/10/2013 | 1.46 | 1.37 | 1.44 | 49,114 | 48 | 34,501 |