BANK AL ETIHAD Historical
Performance Indicators 24/03/2026
MarketFirst
High Price2.77
Last Closing2.78
No. of Transactions13
SectorBanks
Low Price2.74
Opening Price2.76
No. of Shares18,329
Div3.61
Change-0.01
Closing Price2.77
Average Price2.75
P/E13.06
Value Traded50,355
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2023 | 1.67 | 1.66 | 1.66 | 5,690 | 6 | 3,420 |
| 08/08/2023 | 1.67 | 1.65 | 1.67 | 3,445 | 4 | 2,074 |
| 07/08/2023 | 1.67 | 1.64 | 1.67 | 7,861 | 12 | 4,760 |
| 06/08/2023 | 1.67 | 1.64 | 1.67 | 15,386 | 12 | 9,324 |
| 03/08/2023 | 1.67 | 1.67 | 1.67 | 5,883 | 10 | 3,523 |
| 02/08/2023 | 1.68 | 1.66 | 1.66 | 11,021 | 18 | 6,599 |
| 01/08/2023 | 1.68 | 1.66 | 1.67 | 179,915 | 45 | 107,213 |
| 31/07/2023 | 1.69 | 1.61 | 1.66 | 222,989 | 66 | 133,206 |
| 30/07/2023 | 1.64 | 1.64 | 1.64 | 244 | 1 | 149 |
| 27/07/2023 | 1.65 | 1.62 | 1.64 | 11,532 | 17 | 7,091 |
| 26/07/2023 | 1.65 | 1.62 | 1.63 | 46,345 | 29 | 28,416 |
| 25/07/2023 | 1.66 | 1.63 | 1.63 | 43,664 | 25 | 26,611 |
| 24/07/2023 | 1.66 | 1.65 | 1.65 | 18,384 | 19 | 11,125 |
| 23/07/2023 | 1.66 | 1.66 | 1.66 | 6,640 | 6 | 4,000 |
| 20/07/2023 | 1.67 | 1.66 | 1.66 | 11,987 | 17 | 7,218 |
| 18/07/2023 | 1.69 | 1.66 | 1.68 | 10,036 | 10 | 5,992 |
| 17/07/2023 | 1.67 | 1.66 | 1.66 | 7,960 | 9 | 4,772 |
| 16/07/2023 | 1.67 | 1.66 | 1.67 | 4,158 | 8 | 2,500 |
| 13/07/2023 | 1.68 | 1.67 | 1.67 | 148,477 | 30 | 88,490 |
| 12/07/2023 | 1.69 | 1.68 | 1.69 | 109 | 2 | 65 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 1.89 | 1.81 | 1.81 | 127,653 | 69 | 68,678 |
| 26/01/2014 | 1.99 | 1.84 | 1.87 | 447,130 | 167 | 234,582 |
| 19/01/2014 | 2.01 | 1.75 | 2.00 | 1,105,440 | 330 | 584,188 |
| 13/01/2014 | 1.86 | 1.73 | 1.78 | 110,173 | 72 | 61,955 |
| 05/01/2014 | 1.95 | 1.70 | 1.83 | 1,134,503 | 453 | 605,593 |
| 29/12/2013 | 1.70 | 1.62 | 1.69 | 3,058,137 | 142 | 1,865,604 |
| 22/12/2013 | 1.68 | 1.62 | 1.64 | 127,582 | 66 | 77,502 |
| 16/12/2013 | 1.66 | 1.54 | 1.62 | 324,228 | 136 | 203,359 |
| 08/12/2013 | 1.58 | 1.53 | 1.54 | 27,468 | 30 | 17,797 |
| 01/12/2013 | 1.60 | 1.54 | 1.54 | 704,297 | 130 | 454,147 |
| 24/11/2013 | 1.57 | 1.47 | 1.53 | 2,059,374 | 271 | 1,345,088 |
| 17/11/2013 | 1.48 | 1.43 | 1.47 | 166,771 | 84 | 115,083 |
| 10/11/2013 | 1.44 | 1.41 | 1.44 | 184,781 | 80 | 130,137 |
| 03/11/2013 | 1.44 | 1.42 | 1.42 | 264,249 | 70 | 185,701 |
| 27/10/2013 | 1.48 | 1.42 | 1.42 | 131,627 | 66 | 90,639 |
| 20/10/2013 | 1.46 | 1.37 | 1.44 | 49,114 | 48 | 34,501 |
| 06/10/2013 | 1.38 | 1.35 | 1.37 | 184,043 | 19 | 134,842 |
| 29/09/2013 | 1.38 | 1.36 | 1.37 | 24,520 | 24 | 18,021 |
| 22/09/2013 | 1.37 | 1.36 | 1.37 | 2,673 | 8 | 1,958 |
| 15/09/2013 | 1.37 | 1.34 | 1.37 | 48,010 | 63 | 35,197 |