BANK AL ETIHAD Historical
Performance Indicators 29/10/2026
MarketFirst
High Price3.55
Last Closing3.47
No. of Transactions42
SectorBanks
Low Price3.50
Opening Price3.54
No. of Shares49,636
Div2.65
Change0.04
Closing Price3.51
Average Price3.54
P/E11.52
Value Traded175,655
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2026 | 2.90 | 2.85 | 2.86 | 60,284 | 39 | 21,098 |
| 07/07/2026 | 2.90 | 2.86 | 2.90 | 61,929 | 40 | 21,515 |
| 06/07/2026 | 2.90 | 2.89 | 2.90 | 171,154 | 37 | 59,022 |
| 05/07/2026 | 2.90 | 2.86 | 2.89 | 13,974 | 13 | 4,865 |
| 02/07/2026 | 2.91 | 2.89 | 2.89 | 28,637 | 24 | 9,882 |
| 01/07/2026 | 2.93 | 2.89 | 2.92 | 82,461 | 46 | 28,313 |
| 30/06/2026 | 2.93 | 2.90 | 2.91 | 46,932 | 26 | 16,173 |
| 29/06/2026 | 2.97 | 2.90 | 2.92 | 33,730 | 43 | 11,587 |
| 28/06/2026 | 3.00 | 2.90 | 2.92 | 73,518 | 55 | 25,177 |
| 25/06/2026 | 3.01 | 2.93 | 3.01 | 25,701 | 20 | 8,637 |
| 24/06/2026 | 2.97 | 2.91 | 2.92 | 55,910 | 37 | 19,150 |
| 23/06/2026 | 3.04 | 2.95 | 2.95 | 62,154 | 40 | 20,925 |
| 22/06/2026 | 3.33 | 3.24 | 3.24 | 16,061 | 12 | 4,933 |
| 21/06/2026 | 3.37 | 3.26 | 3.30 | 101,566 | 41 | 30,481 |
| 18/06/2026 | 3.44 | 3.38 | 3.38 | 51,763 | 43 | 15,217 |
| 17/06/2026 | 3.46 | 3.43 | 3.43 | 41,723 | 12 | 12,154 |
| 15/06/2026 | 3.45 | 3.41 | 3.45 | 32,722 | 19 | 9,528 |
| 14/06/2026 | 3.44 | 3.37 | 3.44 | 219,083 | 42 | 64,660 |
| 11/06/2026 | 3.37 | 3.35 | 3.37 | 80,056 | 19 | 23,894 |
| 10/06/2026 | 3.40 | 3.35 | 3.37 | 58,419 | 26 | 17,397 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2025 | 1.70 | 1.68 | 1.70 | 290,388 | 93 | 171,900 |
| 06/04/2025 | 1.69 | 1.65 | 1.69 | 111,757 | 40 | 67,006 |
| 23/03/2025 | 1.70 | 1.66 | 1.70 | 57,162 | 30 | 34,255 |
| 16/03/2025 | 1.67 | 1.65 | 1.67 | 43,389 | 30 | 26,109 |
| 09/03/2025 | 1.67 | 1.62 | 1.67 | 45,537 | 60 | 27,867 |
| 02/03/2025 | 1.69 | 1.63 | 1.69 | 168,806 | 77 | 102,330 |
| 23/02/2025 | 1.67 | 1.63 | 1.67 | 69,941 | 50 | 42,215 |
| 16/02/2025 | 1.65 | 1.61 | 1.64 | 497,836 | 95 | 308,832 |
| 09/02/2025 | 1.75 | 1.60 | 1.61 | 587,991 | 193 | 361,491 |
| 02/02/2025 | 1.76 | 1.73 | 1.75 | 65,818 | 56 | 37,731 |
| 26/01/2025 | 1.77 | 1.75 | 1.76 | 21,782 | 16 | 12,414 |
| 19/01/2025 | 1.79 | 1.73 | 1.77 | 80,527 | 44 | 45,761 |
| 12/01/2025 | 1.75 | 1.68 | 1.74 | 45,485 | 50 | 26,472 |
| 05/01/2025 | 1.77 | 1.71 | 1.75 | 24,321 | 32 | 13,992 |
| 29/12/2024 | 1.73 | 1.67 | 1.73 | 36,028 | 46 | 21,280 |
| 22/12/2024 | 1.73 | 1.68 | 1.73 | 18,305 | 30 | 10,788 |
| 15/12/2024 | 1.72 | 1.67 | 1.70 | 19,665 | 22 | 11,622 |
| 08/12/2024 | 1.74 | 1.69 | 1.74 | 43,183 | 34 | 25,177 |
| 01/12/2024 | 1.71 | 1.66 | 1.71 | 36,023 | 25 | 21,409 |
| 24/11/2024 | 1.70 | 1.63 | 1.70 | 151,853 | 89 | 90,941 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2020 | 1.68 | 1.60 | 1.66 | 275,262 | 119 | 168,191 |
| 01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |
| 03/11/2019 | 1.60 | 1.57 | 1.57 | 127,571 | 104 | 80,831 |
| 01/10/2019 | 1.62 | 1.58 | 1.58 | 55,665 | 49 | 34,847 |
| 01/09/2019 | 1.60 | 1.55 | 1.60 | 154,053 | 89 | 97,320 |
| 01/08/2019 | 1.62 | 1.58 | 1.58 | 76,975 | 70 | 48,356 |
| 01/07/2019 | 1.65 | 1.60 | 1.60 | 456,463 | 221 | 282,073 |
| 02/06/2019 | 1.64 | 1.61 | 1.64 | 866,620 | 142 | 530,298 |
| 01/05/2019 | 1.66 | 1.61 | 1.63 | 317,661 | 182 | 194,423 |
| 01/04/2019 | 1.74 | 1.61 | 1.65 | 528,145 | 141 | 308,137 |
| 03/03/2019 | 1.76 | 1.70 | 1.72 | 1,367,940 | 80 | 798,502 |
| 03/02/2019 | 1.76 | 1.70 | 1.76 | 232,068 | 122 | 132,997 |
| 02/01/2019 | 1.68 | 1.58 | 1.68 | 509,829 | 98 | 316,129 |
| 02/12/2018 | 1.61 | 1.57 | 1.60 | 154,410 | 99 | 97,225 |
| 01/11/2018 | 1.63 | 1.58 | 1.59 | 300,376 | 198 | 188,212 |
| 01/10/2018 | 1.68 | 1.60 | 1.60 | 176,743 | 61 | 109,598 |
| 02/09/2018 | 1.69 | 1.61 | 1.69 | 678,808 | 79 | 407,864 |
| 01/08/2018 | 1.72 | 1.61 | 1.70 | 208,595 | 130 | 126,431 |
| 01/07/2018 | 1.69 | 1.62 | 1.67 | 115,060 | 69 | 69,519 |
| 03/06/2018 | 1.70 | 1.63 | 1.69 | 231,820 | 125 | 139,453 |