BANK AL ETIHAD Historical
Performance Indicators 29/04/2026
MarketFirst
High Price3.10
Last Closing2.95
No. of Transactions47
SectorBanks
Low Price2.94
Opening Price2.94
No. of Shares27,691
Div3.23
Change0.15
Closing Price3.10
Average Price3.05
P/E14.61
Value Traded84,343
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/01/2025 | 1.72 | 1.71 | 1.71 | 5,414 | 3 | 3,166 |
| 31/12/2024 | 1.73 | 1.67 | 1.73 | 36,028 | 46 | 21,280 |
| 26/12/2024 | 1.73 | 1.70 | 1.73 | 1,469 | 5 | 863 |
| 24/12/2024 | 1.73 | 1.72 | 1.73 | 1,725 | 2 | 1,000 |
| 23/12/2024 | 1.73 | 1.68 | 1.73 | 13,139 | 20 | 7,765 |
| 22/12/2024 | 1.70 | 1.70 | 1.70 | 1,972 | 3 | 1,160 |
| 19/12/2024 | 1.70 | 1.70 | 1.70 | 527 | 1 | 310 |
| 17/12/2024 | 1.70 | 1.67 | 1.70 | 1,775 | 4 | 1,062 |
| 16/12/2024 | 1.72 | 1.67 | 1.67 | 16,343 | 16 | 9,650 |
| 15/12/2024 | 1.70 | 1.70 | 1.70 | 1,020 | 1 | 600 |
| 12/12/2024 | 1.74 | 1.73 | 1.74 | 8,894 | 2 | 5,113 |
| 11/12/2024 | 1.73 | 1.69 | 1.73 | 28,617 | 23 | 16,709 |
| 10/12/2024 | 1.69 | 1.69 | 1.69 | 1,690 | 2 | 1,000 |
| 09/12/2024 | 1.69 | 1.69 | 1.69 | 2,004 | 4 | 1,186 |
| 08/12/2024 | 1.70 | 1.69 | 1.70 | 1,977 | 3 | 1,169 |
| 02/12/2024 | 1.71 | 1.66 | 1.71 | 24,774 | 14 | 14,830 |
| 01/12/2024 | 1.71 | 1.70 | 1.71 | 11,249 | 11 | 6,579 |
| 28/11/2024 | 1.70 | 1.68 | 1.70 | 49,055 | 4 | 28,931 |
| 27/11/2024 | 1.70 | 1.66 | 1.70 | 27,121 | 15 | 16,070 |
| 26/11/2024 | 1.67 | 1.63 | 1.67 | 47,194 | 35 | 28,731 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
| 22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
| 15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |
| 08/12/2019 | 1.61 | 1.58 | 1.61 | 42,418 | 26 | 26,552 |
| 01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
| 24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
| 17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
| 10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |
| 03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
| 27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
| 20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |
| 13/10/2019 | 1.62 | 1.60 | 1.60 | 14,416 | 6 | 9,004 |
| 06/10/2019 | 1.60 | 1.60 | 1.60 | 6,402 | 5 | 4,001 |
| 29/09/2019 | 1.60 | 1.59 | 1.59 | 20,547 | 13 | 12,850 |
| 22/09/2019 | 1.60 | 1.59 | 1.59 | 12,126 | 8 | 7,600 |
| 15/09/2019 | 1.60 | 1.58 | 1.60 | 79,872 | 37 | 50,270 |
| 08/09/2019 | 1.58 | 1.55 | 1.57 | 38,639 | 30 | 24,700 |
| 01/09/2019 | 1.59 | 1.57 | 1.57 | 10,536 | 9 | 6,700 |
| 25/08/2019 | 1.59 | 1.58 | 1.58 | 28,241 | 18 | 17,865 |
| 18/08/2019 | 1.60 | 1.59 | 1.59 | 6,380 | 10 | 4,000 |