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 |
|---|---|---|---|---|---|---|
| 16/10/2023 | 1.74 | 1.73 | 1.74 | 781 | 2 | 450 |
| 15/10/2023 | 1.74 | 1.71 | 1.74 | 9,793 | 6 | 5,700 |
| 12/10/2023 | 1.75 | 1.73 | 1.75 | 3,022 | 5 | 1,730 |
| 11/10/2023 | 1.76 | 1.74 | 1.76 | 14,200 | 10 | 8,125 |
| 10/10/2023 | 1.77 | 1.75 | 1.75 | 269,390 | 6 | 152,200 |
| 09/10/2023 | 1.77 | 1.74 | 1.77 | 261,443 | 3 | 150,250 |
| 08/10/2023 | 1.79 | 1.78 | 1.79 | 21,476 | 8 | 12,020 |
| 05/10/2023 | 1.79 | 1.76 | 1.79 | 20,604 | 20 | 11,618 |
| 04/10/2023 | 1.77 | 1.73 | 1.77 | 34,270 | 33 | 19,569 |
| 03/10/2023 | 1.74 | 1.69 | 1.74 | 81,940 | 26 | 48,112 |
| 02/10/2023 | 1.70 | 1.67 | 1.70 | 81,799 | 22 | 48,547 |
| 01/10/2023 | 1.67 | 1.66 | 1.67 | 23,850 | 7 | 14,289 |
| 28/09/2023 | 1.68 | 1.68 | 1.68 | 5,040 | 2 | 3,000 |
| 26/09/2023 | 1.68 | 1.65 | 1.68 | 11,047 | 7 | 6,676 |
| 25/09/2023 | 1.66 | 1.64 | 1.66 | 14,080 | 11 | 8,541 |
| 24/09/2023 | 1.64 | 1.63 | 1.64 | 27,411 | 26 | 16,783 |
| 21/09/2023 | 1.64 | 1.63 | 1.64 | 15,334 | 14 | 9,397 |
| 20/09/2023 | 1.64 | 1.63 | 1.64 | 10,020 | 7 | 6,110 |
| 19/09/2023 | 1.65 | 1.63 | 1.65 | 14,326 | 15 | 8,748 |
| 18/09/2023 | 1.65 | 1.61 | 1.64 | 233,497 | 36 | 143,747 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2013 | 1.53 | 1.50 | 1.52 | 12,042 | 11 | 7,885 |
| 12/05/2013 | 1.55 | 1.53 | 1.53 | 115,207 | 22 | 75,112 |
| 05/05/2013 | 1.53 | 1.48 | 1.53 | 35,509 | 32 | 23,548 |
| 28/04/2013 | 1.53 | 1.46 | 1.53 | 2,974 | 4 | 2,036 |
| 21/04/2013 | 1.57 | 1.51 | 1.57 | 68,345 | 53 | 44,465 |
| 14/04/2013 | 1.56 | 1.52 | 1.53 | 82,713 | 64 | 53,653 |
| 07/04/2013 | 1.55 | 1.52 | 1.55 | 148,680 | 60 | 96,504 |
| 31/03/2013 | 1.57 | 1.50 | 1.54 | 56,010 | 50 | 36,448 |
| 24/03/2013 | 1.54 | 1.50 | 1.54 | 25,512 | 29 | 16,864 |
| 17/03/2013 | 1.52 | 1.49 | 1.52 | 53,714 | 33 | 35,800 |
| 10/03/2013 | 1.53 | 1.50 | 1.50 | 27,049 | 47 | 17,845 |
| 03/03/2013 | 1.54 | 1.50 | 1.52 | 48,996 | 52 | 32,293 |
| 24/02/2013 | 1.53 | 1.50 | 1.50 | 69,841 | 58 | 46,279 |
| 17/02/2013 | 1.55 | 1.51 | 1.51 | 40,347 | 43 | 26,508 |
| 10/02/2013 | 1.56 | 1.49 | 1.55 | 294,220 | 134 | 191,864 |
| 03/02/2013 | 1.54 | 1.48 | 1.48 | 93,029 | 66 | 61,414 |
| 27/01/2013 | 1.52 | 1.46 | 1.52 | 489,006 | 137 | 325,093 |
| 21/01/2013 | 1.48 | 1.43 | 1.48 | 82,477 | 62 | 56,647 |
| 13/01/2013 | 1.50 | 1.41 | 1.45 | 830,144 | 181 | 561,087 |
| 06/01/2013 | 1.45 | 1.40 | 1.43 | 106,572 | 61 | 74,208 |