BANK AL ETIHAD Historical
Performance Indicators 25/03/2026
MarketFirst
High Price2.79
Last Closing2.77
No. of Transactions24
SectorBanks
Low Price2.76
Opening Price2.77
No. of Shares16,195
Div3.61
Change0.00
Closing Price2.77
Average Price2.77
P/E13.06
Value Traded44,831
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/11/2023 | 1.75 | 1.70 | 1.75 | 283,541 | 13 | 166,700 |
| 13/11/2023 | 1.75 | 1.74 | 1.75 | 700 | 2 | 400 |
| 12/11/2023 | 1.76 | 1.73 | 1.76 | 295,913 | 23 | 168,200 |
| 09/11/2023 | 1.75 | 1.72 | 1.75 | 278,443 | 10 | 160,039 |
| 08/11/2023 | 1.73 | 1.73 | 1.73 | 6,107 | 2 | 3,530 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2015 | 1.54 | 1.53 | 1.54 | 81,084 | 31 | 52,965 |
| 09/08/2015 | 1.53 | 1.51 | 1.53 | 96,525 | 37 | 63,425 |
| 02/08/2015 | 1.52 | 1.50 | 1.51 | 117,736 | 40 | 78,087 |
| 26/07/2015 | 1.55 | 1.51 | 1.51 | 54,372 | 36 | 35,754 |
| 21/07/2015 | 1.57 | 1.56 | 1.56 | 16,225 | 5 | 10,400 |
| 12/07/2015 | 1.60 | 1.51 | 1.56 | 217,555 | 79 | 138,050 |
| 05/07/2015 | 1.55 | 1.48 | 1.55 | 106,857 | 64 | 71,233 |
| 28/06/2015 | 1.50 | 1.46 | 1.48 | 46,929 | 49 | 31,708 |
| 21/06/2015 | 1.51 | 1.48 | 1.49 | 35,105 | 57 | 23,527 |
| 14/06/2015 | 1.72 | 1.47 | 1.50 | 913,776 | 86 | 540,713 |
| 07/06/2015 | 1.75 | 1.68 | 1.72 | 67,676 | 50 | 39,833 |
| 31/05/2015 | 1.74 | 1.69 | 1.74 | 745,082 | 87 | 438,082 |
| 24/05/2015 | 1.74 | 1.72 | 1.73 | 11,632 | 14 | 6,723 |
| 17/05/2015 | 1.73 | 1.71 | 1.73 | 146,874 | 62 | 85,455 |
| 10/05/2015 | 1.74 | 1.71 | 1.71 | 27,803 | 30 | 16,146 |
| 03/05/2015 | 1.71 | 1.71 | 1.71 | 9,962 | 15 | 5,826 |
| 26/04/2015 | 1.74 | 1.71 | 1.71 | 6,624 | 5 | 3,868 |
| 19/04/2015 | 1.82 | 1.78 | 1.81 | 63,691 | 38 | 35,245 |
| 12/04/2015 | 1.82 | 1.75 | 1.81 | 75,074 | 52 | 42,225 |
| 05/04/2015 | 1.82 | 1.80 | 1.81 | 54,410 | 26 | 30,160 |