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 |
|---|---|---|---|---|---|---|
| 08/01/2023 | 1.98 | 1.96 | 1.98 | 2,375 | 5 | 1,200 |
| 05/01/2023 | 1.94 | 1.93 | 1.93 | 366 | 2 | 189 |
| 04/01/2023 | 1.98 | 1.93 | 1.98 | 80,439 | 9 | 41,278 |
| 03/01/2023 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 02/01/2023 | 1.92 | 1.92 | 1.92 | 192 | 1 | 100 |
| 29/12/2022 | 1.95 | 1.91 | 1.95 | 193,363 | 23 | 101,113 |
| 28/12/2022 | 1.92 | 1.90 | 1.92 | 381 | 2 | 200 |
| 27/12/2022 | 1.92 | 1.91 | 1.92 | 917 | 2 | 480 |
| 26/12/2022 | 1.94 | 1.91 | 1.93 | 7,223 | 12 | 3,778 |
| 22/12/2022 | 1.95 | 1.94 | 1.94 | 196 | 4 | 101 |
| 21/12/2022 | 1.93 | 1.91 | 1.93 | 3,216 | 6 | 1,677 |
| 20/12/2022 | 1.96 | 1.93 | 1.93 | 140,873 | 11 | 72,420 |
| 19/12/2022 | 1.95 | 1.93 | 1.95 | 66,203 | 8 | 34,301 |
| 18/12/2022 | 1.92 | 1.91 | 1.92 | 1,915 | 3 | 1,000 |
| 15/12/2022 | 1.92 | 1.92 | 1.92 | 384 | 2 | 200 |
| 13/12/2022 | 1.94 | 1.90 | 1.94 | 1,790 | 3 | 941 |
| 12/12/2022 | 1.94 | 1.91 | 1.91 | 11,004 | 23 | 5,738 |
| 11/12/2022 | 1.92 | 1.92 | 1.92 | 2,394 | 10 | 1,247 |
| 08/12/2022 | 1.96 | 1.92 | 1.92 | 83,120 | 8 | 42,420 |
| 07/12/2022 | 1.94 | 1.92 | 1.92 | 90,248 | 15 | 46,784 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/11/2009 | 2.23 | 2.03 | 2.08 | 759,384 | 215 | 354,154 |
| 15/11/2009 | 2.14 | 1.98 | 2.09 | 898,252 | 343 | 441,030 |
| 08/11/2009 | 2.25 | 2.02 | 2.20 | 2,520,447 | 286 | 1,198,983 |
| 01/11/2009 | 2.15 | 1.98 | 2.09 | 278,408 | 130 | 135,175 |
| 25/10/2009 | 2.19 | 2.06 | 2.08 | 361,758 | 161 | 170,496 |
| 18/10/2009 | 2.26 | 2.02 | 2.16 | 1,052,169 | 412 | 486,377 |
| 11/10/2009 | 2.16 | 2.00 | 2.16 | 5,132,535 | 372 | 2,492,267 |
| 04/10/2009 | 2.06 | 1.95 | 2.00 | 245,662 | 79 | 123,632 |
| 27/09/2009 | 2.17 | 1.95 | 2.00 | 659,584 | 226 | 319,824 |
| 24/09/2009 | 2.12 | 2.05 | 2.07 | 727,713 | 19 | 354,730 |
| 13/09/2009 | 2.02 | 1.85 | 2.02 | 344,532 | 126 | 174,738 |
| 06/09/2009 | 2.10 | 1.82 | 1.93 | 325,678 | 98 | 164,947 |
| 30/08/2009 | 1.94 | 1.80 | 1.84 | 139,828 | 117 | 76,628 |
| 23/08/2009 | 1.87 | 1.76 | 1.81 | 58,865 | 48 | 32,355 |
| 16/08/2009 | 1.96 | 1.80 | 1.82 | 413,898 | 106 | 224,773 |
| 09/08/2009 | 2.02 | 1.90 | 1.96 | 664,994 | 120 | 342,278 |
| 02/08/2009 | 1.95 | 1.81 | 1.95 | 158,689 | 96 | 84,588 |
| 26/07/2009 | 1.95 | 1.79 | 1.87 | 738,565 | 285 | 402,219 |
| 19/07/2009 | 2.04 | 1.86 | 1.89 | 1,264,868 | 325 | 652,289 |
| 12/07/2009 | 2.08 | 1.90 | 1.93 | 1,278,428 | 339 | 656,052 |