BANK AL ETIHAD Historical
Performance Indicators 27/08/2026
MarketFirst
High Price3.03
Last Closing3.05
No. of Transactions23
SectorBanks
Low Price3.00
Opening Price3.03
No. of Shares21,195
Div3.10
Change-0.05
Closing Price3.00
Average Price3.00
P/E9.84
Value Traded63,651
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/02/2023 | 1.94 | 1.93 | 1.93 | 4,731 | 12 | 2,450 |
| 02/02/2023 | 1.94 | 1.93 | 1.94 | 386,810 | 10 | 200,419 |
| 01/02/2023 | 1.91 | 1.90 | 1.90 | 40,475 | 17 | 21,291 |
| 31/01/2023 | 1.91 | 1.89 | 1.90 | 116,535 | 12 | 61,028 |
| 30/01/2023 | 1.94 | 1.90 | 1.91 | 41,724 | 43 | 21,780 |
| 29/01/2023 | 1.95 | 1.95 | 1.95 | 390 | 2 | 200 |
| 26/01/2023 | 1.97 | 1.94 | 1.94 | 10,455 | 8 | 5,351 |
| 25/01/2023 | 1.97 | 1.95 | 1.95 | 11,676 | 10 | 5,935 |
| 24/01/2023 | 1.95 | 1.95 | 1.95 | 975 | 4 | 500 |
| 23/01/2023 | 1.94 | 1.92 | 1.94 | 6,479 | 5 | 3,340 |
| 22/01/2023 | 1.93 | 1.93 | 1.93 | 502,302 | 3 | 260,260 |
| 19/01/2023 | 1.94 | 1.92 | 1.94 | 2,856 | 8 | 1,485 |
| 18/01/2023 | 1.94 | 1.93 | 1.94 | 5,538 | 7 | 2,858 |
| 17/01/2023 | 1.95 | 1.92 | 1.92 | 29,331 | 5 | 15,120 |
| 16/01/2023 | 1.93 | 1.93 | 1.93 | 4,825 | 3 | 2,500 |
| 15/01/2023 | 1.96 | 1.91 | 1.92 | 20,980 | 12 | 10,924 |
| 12/01/2023 | 1.95 | 1.93 | 1.95 | 13,290 | 11 | 6,871 |
| 11/01/2023 | 1.95 | 1.93 | 1.95 | 2,394 | 3 | 1,235 |
| 10/01/2023 | 1.95 | 1.93 | 1.95 | 14,308 | 9 | 7,380 |
| 09/01/2023 | 1.95 | 1.94 | 1.95 | 407 | 4 | 209 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/04/2010 | 2.35 | 2.15 | 2.26 | 2,166,008 | 377 | 960,269 |
| 04/04/2010 | 2.24 | 2.09 | 2.13 | 1,015,141 | 181 | 469,766 |
| 28/03/2010 | 2.23 | 2.05 | 2.21 | 935,175 | 200 | 434,034 |
| 21/03/2010 | 2.27 | 1.94 | 2.08 | 632,513 | 177 | 300,250 |
| 14/03/2010 | 2.31 | 2.03 | 2.27 | 7,133,465 | 400 | 3,348,017 |
| 07/03/2010 | 2.11 | 1.93 | 2.11 | 348,015 | 118 | 169,834 |
| 28/02/2010 | 2.02 | 1.80 | 1.96 | 248,528 | 105 | 129,236 |
| 21/02/2010 | 1.86 | 1.75 | 1.80 | 220,858 | 63 | 122,992 |
| 14/02/2010 | 1.85 | 1.77 | 1.82 | 137,205 | 46 | 75,902 |
| 07/02/2010 | 1.83 | 1.73 | 1.79 | 183,192 | 62 | 102,916 |
| 31/01/2010 | 1.87 | 1.70 | 1.78 | 247,904 | 123 | 140,317 |
| 24/01/2010 | 1.90 | 1.80 | 1.81 | 725,396 | 141 | 401,546 |
| 17/01/2010 | 1.98 | 1.90 | 1.93 | 78,857 | 40 | 40,307 |
| 10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |
| 03/01/2010 | 2.01 | 1.86 | 1.95 | 122,451 | 92 | 64,234 |
| 27/12/2009 | 1.94 | 1.79 | 1.80 | 641,021 | 129 | 347,841 |
| 20/12/2009 | 2.00 | 1.87 | 1.94 | 298,980 | 138 | 154,950 |
| 13/12/2009 | 2.08 | 2.00 | 2.02 | 224,299 | 118 | 110,328 |
| 06/12/2009 | 2.06 | 1.98 | 1.99 | 501,683 | 123 | 247,833 |
| 01/12/2009 | 2.05 | 1.96 | 2.05 | 276,871 | 119 | 139,279 |