BANK AL ETIHAD Historical
Performance Indicators 04/11/2026
MarketFirst
High Price3.49
Last Closing3.47
No. of Transactions14
SectorBanks
Low Price3.44
Opening Price3.44
No. of Shares10,398
Div2.70
Change-0.03
Closing Price3.44
Average Price3.45
P/E10.28
Value Traded35,865
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/03/2025 | 1.66 | 1.62 | 1.66 | 4,418 | 9 | 2,711 |
| 09/03/2025 | 1.65 | 1.65 | 1.65 | 4,950 | 1 | 3,000 |
| 06/03/2025 | 1.69 | 1.63 | 1.69 | 12,030 | 15 | 7,261 |
| 05/03/2025 | 1.68 | 1.65 | 1.68 | 97,310 | 12 | 58,902 |
| 04/03/2025 | 1.65 | 1.63 | 1.63 | 22,833 | 21 | 13,995 |
| 03/03/2025 | 1.67 | 1.64 | 1.64 | 27,221 | 22 | 16,500 |
| 02/03/2025 | 1.66 | 1.64 | 1.66 | 9,412 | 7 | 5,672 |
| 27/02/2025 | 1.67 | 1.67 | 1.67 | 10,488 | 12 | 6,280 |
| 26/02/2025 | 1.67 | 1.65 | 1.67 | 27,364 | 10 | 16,416 |
| 25/02/2025 | 1.65 | 1.65 | 1.65 | 3,300 | 4 | 2,000 |
| 24/02/2025 | 1.65 | 1.63 | 1.65 | 21,212 | 15 | 12,892 |
| 23/02/2025 | 1.64 | 1.63 | 1.63 | 7,578 | 9 | 4,627 |
| 20/02/2025 | 1.64 | 1.62 | 1.64 | 14,400 | 17 | 8,823 |
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 9,460 | 19 | 5,805 |
| 18/02/2025 | 1.62 | 1.61 | 1.61 | 17,309 | 17 | 10,685 |
| 17/02/2025 | 1.62 | 1.61 | 1.61 | 434,742 | 27 | 269,984 |
| 16/02/2025 | 1.63 | 1.61 | 1.63 | 21,924 | 15 | 13,535 |
| 13/02/2025 | 1.63 | 1.60 | 1.61 | 12,199 | 10 | 7,548 |
| 12/02/2025 | 1.65 | 1.60 | 1.63 | 425,673 | 87 | 264,427 |
| 11/02/2025 | 1.66 | 1.65 | 1.65 | 32,123 | 20 | 19,456 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/12/2018 | 1.59 | 1.57 | 1.57 | 31,690 | 16 | 20,100 |
| 02/12/2018 | 1.60 | 1.59 | 1.60 | 55,544 | 17 | 34,857 |
| 25/11/2018 | 1.60 | 1.58 | 1.59 | 137,460 | 49 | 86,254 |
| 18/11/2018 | 1.61 | 1.59 | 1.60 | 41,603 | 66 | 26,005 |
| 11/11/2018 | 1.60 | 1.59 | 1.60 | 69,864 | 41 | 43,859 |
| 04/11/2018 | 1.63 | 1.60 | 1.60 | 46,499 | 37 | 29,039 |
| 28/10/2018 | 1.63 | 1.60 | 1.63 | 109,082 | 18 | 67,807 |
| 21/10/2018 | 1.63 | 1.60 | 1.62 | 5,353 | 7 | 3,302 |
| 14/10/2018 | 1.62 | 1.60 | 1.60 | 30,333 | 17 | 18,834 |
| 07/10/2018 | 1.66 | 1.60 | 1.64 | 33,394 | 20 | 20,568 |
| 30/09/2018 | 1.69 | 1.61 | 1.64 | 13,690 | 14 | 8,188 |
| 23/09/2018 | 1.63 | 1.63 | 1.63 | 28,047 | 14 | 17,207 |
| 16/09/2018 | 1.66 | 1.64 | 1.64 | 61,284 | 21 | 37,309 |
| 09/09/2018 | 1.68 | 1.64 | 1.64 | 376,897 | 11 | 224,754 |
| 02/09/2018 | 1.69 | 1.65 | 1.65 | 202,421 | 23 | 122,548 |
| 26/08/2018 | 1.72 | 1.62 | 1.70 | 116,387 | 79 | 69,324 |
| 19/08/2018 | 1.62 | 1.62 | 1.62 | 11,118 | 6 | 6,863 |
| 12/08/2018 | 1.62 | 1.62 | 1.62 | 13,723 | 7 | 8,471 |
| 05/08/2018 | 1.64 | 1.61 | 1.64 | 6,329 | 12 | 3,876 |
| 29/07/2018 | 1.67 | 1.61 | 1.61 | 77,377 | 48 | 47,907 |