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 |
|---|---|---|---|---|---|---|
| 25/11/2024 | 1.68 | 1.65 | 1.68 | 25,238 | 27 | 15,259 |
| 24/11/2024 | 1.67 | 1.66 | 1.66 | 3,246 | 8 | 1,950 |
| 21/11/2024 | 1.68 | 1.63 | 1.67 | 17,047 | 11 | 10,389 |
| 20/11/2024 | 1.69 | 1.67 | 1.67 | 4,595 | 8 | 2,739 |
| 19/11/2024 | 1.68 | 1.68 | 1.68 | 2,100 | 6 | 1,250 |
| 18/11/2024 | 1.69 | 1.68 | 1.68 | 11,114 | 12 | 6,600 |
| 17/11/2024 | 1.70 | 1.69 | 1.69 | 8,700 | 7 | 5,136 |
| 14/11/2024 | 1.69 | 1.69 | 1.69 | 169 | 1 | 100 |
| 13/11/2024 | 1.70 | 1.69 | 1.70 | 423 | 4 | 250 |
| 12/11/2024 | 1.70 | 1.69 | 1.69 | 23,094 | 11 | 13,600 |
| 11/11/2024 | 1.70 | 1.69 | 1.70 | 34,773 | 26 | 20,475 |
| 10/11/2024 | 1.71 | 1.71 | 1.71 | 14,108 | 3 | 8,250 |
| 07/11/2024 | 1.73 | 1.71 | 1.71 | 5,021 | 7 | 2,935 |
| 06/11/2024 | 1.73 | 1.72 | 1.72 | 2,239 | 5 | 1,300 |
| 04/11/2024 | 1.74 | 1.74 | 1.74 | 609 | 3 | 350 |
| 03/11/2024 | 1.73 | 1.71 | 1.73 | 133,952 | 37 | 78,065 |
| 31/10/2024 | 1.71 | 1.70 | 1.71 | 187 | 2 | 110 |
| 29/10/2024 | 1.71 | 1.69 | 1.70 | 15,580 | 17 | 9,184 |
| 28/10/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 2 | 1,000 |
| 27/10/2024 | 1.71 | 1.70 | 1.70 | 37,569 | 27 | 22,091 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2019 | 1.62 | 1.59 | 1.59 | 38,792 | 36 | 24,291 |
| 28/07/2019 | 1.62 | 1.60 | 1.61 | 102,768 | 47 | 64,091 |
| 21/07/2019 | 1.63 | 1.61 | 1.62 | 60,911 | 38 | 37,681 |
| 14/07/2019 | 1.64 | 1.61 | 1.62 | 226,754 | 104 | 140,064 |
| 07/07/2019 | 1.65 | 1.64 | 1.64 | 47,337 | 24 | 28,820 |
| 30/06/2019 | 1.64 | 1.62 | 1.64 | 22,256 | 14 | 13,617 |
| 23/06/2019 | 1.64 | 1.61 | 1.64 | 135,078 | 62 | 83,612 |
| 16/06/2019 | 1.64 | 1.62 | 1.62 | 98,930 | 54 | 60,883 |
| 10/06/2019 | 1.64 | 1.63 | 1.64 | 622,575 | 18 | 379,622 |
| 02/06/2019 | 1.63 | 1.62 | 1.62 | 10,038 | 8 | 6,181 |
| 26/05/2019 | 1.65 | 1.62 | 1.63 | 103,368 | 47 | 63,396 |
| 19/05/2019 | 1.66 | 1.64 | 1.64 | 49,243 | 33 | 29,851 |
| 12/05/2019 | 1.65 | 1.61 | 1.65 | 83,684 | 46 | 51,246 |
| 05/05/2019 | 1.65 | 1.62 | 1.63 | 69,330 | 45 | 42,485 |
| 28/04/2019 | 1.69 | 1.61 | 1.61 | 19,005 | 28 | 11,745 |
| 21/04/2019 | 1.74 | 1.73 | 1.74 | 31,694 | 14 | 18,253 |
| 14/04/2019 | 1.74 | 1.73 | 1.74 | 110,508 | 35 | 63,628 |
| 07/04/2019 | 1.73 | 1.72 | 1.73 | 55,048 | 26 | 31,946 |
| 31/03/2019 | 1.74 | 1.70 | 1.70 | 324,788 | 50 | 190,510 |
| 24/03/2019 | 1.74 | 1.70 | 1.74 | 822,550 | 14 | 478,901 |