BANK AL ETIHAD Historical
Performance Indicators 21/05/2026
MarketFirst
High Price3.27
Last Closing3.24
No. of Transactions16
SectorBanks
Low Price3.21
Opening Price3.26
No. of Shares6,422
Div3.06
Change0.03
Closing Price3.27
Average Price3.25
P/E11.78
Value Traded20,860
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2026 | 2.92 | 2.85 | 2.90 | 24,774 | 24 | 8,561 |
| 15/04/2026 | 2.90 | 2.90 | 2.90 | 13,589 | 5 | 4,686 |
| 14/04/2026 | 2.90 | 2.88 | 2.88 | 16,430 | 8 | 5,669 |
| 13/04/2026 | 2.88 | 2.87 | 2.88 | 20,936 | 10 | 7,292 |
| 12/04/2026 | 2.87 | 2.83 | 2.87 | 178 | 4 | 62 |
| 09/04/2026 | 2.89 | 2.85 | 2.85 | 41,573 | 24 | 14,547 |
| 08/04/2026 | 2.92 | 2.86 | 2.86 | 112,092 | 52 | 38,860 |
| 07/04/2026 | 2.90 | 2.88 | 2.90 | 92,925 | 17 | 32,210 |
| 06/04/2026 | 2.90 | 2.87 | 2.89 | 93,559 | 36 | 32,377 |
| 05/04/2026 | 2.94 | 2.84 | 2.90 | 166,183 | 48 | 57,525 |
| 02/04/2026 | 2.85 | 2.81 | 2.84 | 94,865 | 27 | 33,405 |
| 01/04/2026 | 2.83 | 2.80 | 2.83 | 226,744 | 13 | 80,855 |
| 31/03/2026 | 2.81 | 2.80 | 2.81 | 28,526 | 20 | 10,175 |
| 30/03/2026 | 2.80 | 2.79 | 2.80 | 28,585 | 31 | 10,211 |
| 29/03/2026 | 2.80 | 2.79 | 2.79 | 5,965 | 9 | 2,138 |
| 26/03/2026 | 2.81 | 2.70 | 2.79 | 354,439 | 33 | 130,907 |
| 25/03/2026 | 2.79 | 2.76 | 2.77 | 44,831 | 24 | 16,195 |
| 24/03/2026 | 2.77 | 2.74 | 2.77 | 50,355 | 13 | 18,329 |
| 19/03/2026 | 2.79 | 2.78 | 2.78 | 57,273 | 28 | 20,583 |
| 18/03/2026 | 2.78 | 2.76 | 2.78 | 15,975 | 11 | 5,770 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2025 | 3.15 | 2.81 | 2.97 | 3,817,923 | 415 | 1,264,005 |
| 21/12/2025 | 2.82 | 2.51 | 2.81 | 1,475,219 | 289 | 554,630 |
| 14/12/2025 | 2.51 | 2.47 | 2.50 | 681,467 | 119 | 272,648 |
| 07/12/2025 | 2.51 | 2.46 | 2.49 | 325,765 | 107 | 130,829 |
| 30/11/2025 | 2.50 | 2.44 | 2.47 | 518,648 | 93 | 211,345 |
| 23/11/2025 | 2.50 | 2.44 | 2.47 | 405,934 | 189 | 164,031 |
| 16/11/2025 | 2.47 | 2.42 | 2.45 | 250,591 | 128 | 102,960 |
| 09/11/2025 | 2.54 | 2.40 | 2.46 | 705,070 | 328 | 285,151 |
| 02/11/2025 | 2.41 | 2.37 | 2.40 | 539,397 | 205 | 225,426 |
| 26/10/2025 | 2.41 | 2.30 | 2.40 | 819,639 | 342 | 349,337 |
| 19/10/2025 | 2.45 | 2.27 | 2.30 | 1,282,144 | 418 | 542,385 |
| 12/10/2025 | 2.42 | 2.10 | 2.40 | 2,188,660 | 672 | 988,314 |
| 05/10/2025 | 2.12 | 2.09 | 2.11 | 247,929 | 117 | 117,880 |
| 28/09/2025 | 2.11 | 2.06 | 2.11 | 202,946 | 140 | 97,297 |
| 21/09/2025 | 2.15 | 2.07 | 2.08 | 165,647 | 121 | 79,040 |
| 14/09/2025 | 2.19 | 2.00 | 2.15 | 471,872 | 256 | 226,335 |
| 07/09/2025 | 2.05 | 2.01 | 2.03 | 55,344 | 70 | 27,237 |
| 31/08/2025 | 2.06 | 2.00 | 2.04 | 149,693 | 82 | 73,728 |
| 24/08/2025 | 2.04 | 1.99 | 2.03 | 266,090 | 138 | 132,499 |
| 17/08/2025 | 2.06 | 2.04 | 2.04 | 117,456 | 76 | 57,353 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2024 | 1.80 | 1.75 | 1.78 | 339,082 | 111 | 190,763 |
| 01/07/2024 | 1.82 | 1.77 | 1.78 | 1,926,798 | 202 | 1,075,760 |
| 02/06/2024 | 1.81 | 1.69 | 1.78 | 633,518 | 217 | 358,029 |
| 01/05/2024 | 1.86 | 1.78 | 1.80 | 429,167 | 159 | 236,113 |
| 01/04/2024 | 1.93 | 1.86 | 1.88 | 456,156 | 143 | 240,815 |
| 03/03/2024 | 1.96 | 1.91 | 1.91 | 689,704 | 232 | 358,748 |
| 01/02/2024 | 1.98 | 1.83 | 1.97 | 2,188,836 | 816 | 1,149,187 |
| 02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
| 03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
| 01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
| 01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
| 03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
| 01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
| 02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |
| 04/06/2023 | 2.12 | 1.65 | 1.70 | 475,009 | 362 | 274,190 |
| 01/05/2023 | 2.12 | 2.05 | 2.11 | 1,447,716 | 414 | 697,399 |
| 02/04/2023 | 2.17 | 2.00 | 2.08 | 4,865,672 | 355 | 2,407,995 |
| 01/03/2023 | 2.18 | 2.00 | 2.13 | 4,129,652 | 600 | 1,961,072 |
| 01/02/2023 | 2.05 | 1.83 | 2.00 | 1,247,640 | 372 | 643,579 |
| 02/01/2023 | 1.98 | 1.89 | 1.90 | 868,031 | 167 | 449,843 |