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 |
|---|---|---|---|---|---|---|
| 04/12/2025 | 2.49 | 2.44 | 2.47 | 368,486 | 29 | 150,832 |
| 03/12/2025 | 2.50 | 2.47 | 2.50 | 74,731 | 31 | 29,989 |
| 02/12/2025 | 2.48 | 2.45 | 2.47 | 11,128 | 9 | 4,521 |
| 01/12/2025 | 2.48 | 2.47 | 2.48 | 37,621 | 15 | 15,185 |
| 30/11/2025 | 2.48 | 2.44 | 2.48 | 26,684 | 9 | 10,818 |
| 27/11/2025 | 2.48 | 2.45 | 2.47 | 21,556 | 17 | 8,782 |
| 26/11/2025 | 2.48 | 2.45 | 2.47 | 24,035 | 19 | 9,769 |
| 25/11/2025 | 2.50 | 2.49 | 2.49 | 71,660 | 41 | 28,700 |
| 24/11/2025 | 2.49 | 2.46 | 2.49 | 202,354 | 65 | 81,692 |
| 23/11/2025 | 2.48 | 2.44 | 2.48 | 86,330 | 47 | 35,088 |
| 19/11/2025 | 2.45 | 2.43 | 2.45 | 20,926 | 17 | 8,568 |
| 18/11/2025 | 2.44 | 2.42 | 2.44 | 97,219 | 34 | 40,003 |
| 17/11/2025 | 2.46 | 2.42 | 2.44 | 115,161 | 58 | 47,334 |
| 16/11/2025 | 2.47 | 2.44 | 2.45 | 17,286 | 19 | 7,055 |
| 13/11/2025 | 2.46 | 2.43 | 2.46 | 15,305 | 27 | 6,245 |
| 12/11/2025 | 2.50 | 2.46 | 2.48 | 54,510 | 36 | 21,999 |
| 11/11/2025 | 2.54 | 2.45 | 2.51 | 410,293 | 127 | 164,964 |
| 10/11/2025 | 2.49 | 2.45 | 2.46 | 112,720 | 70 | 45,619 |
| 09/11/2025 | 2.44 | 2.40 | 2.44 | 112,242 | 68 | 46,324 |
| 06/11/2025 | 2.41 | 2.40 | 2.40 | 51,202 | 17 | 21,327 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2022 | 1.81 | 1.75 | 1.78 | 30,783 | 25 | 17,442 |
| 17/07/2022 | 1.81 | 1.75 | 1.80 | 84,301 | 78 | 47,476 |
| 13/07/2022 | 1.80 | 1.78 | 1.80 | 29,210 | 24 | 16,290 |
| 03/07/2022 | 1.79 | 1.74 | 1.79 | 50,863 | 40 | 28,839 |
| 26/06/2022 | 1.76 | 1.73 | 1.75 | 37,441 | 17 | 21,497 |
| 19/06/2022 | 1.78 | 1.72 | 1.76 | 75,787 | 21 | 43,493 |
| 12/06/2022 | 1.78 | 1.72 | 1.78 | 342,450 | 53 | 197,203 |
| 05/06/2022 | 1.74 | 1.72 | 1.74 | 45,564 | 12 | 26,347 |
| 29/05/2022 | 1.74 | 1.70 | 1.74 | 132,471 | 54 | 77,676 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| 15/05/2022 | 1.75 | 1.71 | 1.71 | 43,670 | 37 | 25,324 |
| 08/05/2022 | 1.76 | 1.72 | 1.73 | 23,617 | 24 | 13,572 |
| 24/04/2022 | 1.76 | 1.70 | 1.76 | 46,202 | 26 | 27,028 |
| 17/04/2022 | 1.77 | 1.74 | 1.75 | 24,419 | 16 | 14,015 |
| 10/04/2022 | 1.81 | 1.78 | 1.81 | 83,654 | 44 | 46,449 |
| 03/04/2022 | 1.79 | 1.73 | 1.78 | 827,241 | 77 | 477,353 |
| 27/03/2022 | 1.80 | 1.77 | 1.80 | 111,893 | 28 | 62,584 |
| 20/03/2022 | 1.80 | 1.77 | 1.78 | 98,510 | 32 | 55,067 |
| 13/03/2022 | 1.77 | 1.75 | 1.77 | 18,086 | 23 | 10,248 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 2,119,983 | 25 | 1,211,110 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 3.75 | 3.39 | 3.39 | 5,069,516 | 392 | 1,410,048 |
| 01/04/2008 | 3.78 | 3.31 | 3.41 | 1,746,770 | 238 | 510,982 |
| 02/03/2008 | 3.83 | 3.31 | 3.81 | 2,741,839 | 735 | 771,751 |
| 02/02/2008 | 3.68 | 3.37 | 3.50 | 513,495 | 183 | 144,141 |
| 02/01/2008 | 3.86 | 3.50 | 3.68 | 852,789 | 253 | 230,132 |
| 02/12/2007 | 3.95 | 3.46 | 3.80 | 7,148,426 | 1,250 | 1,906,426 |
| 01/11/2007 | 3.64 | 3.20 | 3.45 | 2,804,460 | 752 | 815,799 |
| 01/08/2007 | 3.20 | 2.95 | 3.05 | 541,444 | 225 | 176,992 |
| 01/07/2007 | 3.40 | 3.07 | 3.10 | 1,558,051 | 525 | 489,627 |
| 03/06/2007 | 3.78 | 3.10 | 3.40 | 20,426,152 | 1,216 | 6,377,366 |
| 01/05/2007 | 3.64 | 3.25 | 3.60 | 1,589,248 | 594 | 456,412 |
| 01/04/2007 | 3.75 | 3.15 | 3.39 | 17,505,274 | 791 | 4,816,180 |
| 01/03/2007 | 4.10 | 3.60 | 3.60 | 3,941,802 | 852 | 1,023,060 |
| 01/02/2007 | 4.45 | 3.63 | 4.00 | 9,745,783 | 1,355 | 2,369,464 |
| 07/01/2007 | 4.28 | 3.81 | 4.22 | 10,306,078 | 1,342 | 2,601,061 |
| 03/12/2006 | 4.44 | 3.56 | 3.84 | 22,486,257 | 3,364 | 5,604,621 |
| 01/11/2006 | 3.96 | 3.51 | 3.71 | 3,136,689 | 817 | 831,666 |
| 01/10/2006 | 4.06 | 3.42 | 3.82 | 7,641,475 | 1,552 | 2,047,449 |
| 03/09/2006 | 4.39 | 3.55 | 3.72 | 5,025,123 | 1,100 | 1,246,983 |
| 01/08/2006 | 4.09 | 3.36 | 4.09 | 11,947,423 | 883 | 3,258,025 |