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 |
|---|---|---|---|---|---|---|
| 12/02/2023 | 1.98 | 1.94 | 1.96 | 31,312 | 14 | 16,063 |
| 09/02/2023 | 1.94 | 1.93 | 1.94 | 16,860 | 12 | 8,710 |
| 08/02/2023 | 1.94 | 1.93 | 1.94 | 18,181 | 11 | 9,420 |
| 07/02/2023 | 1.94 | 1.91 | 1.92 | 900 | 3 | 470 |
| 06/02/2023 | 1.95 | 1.94 | 1.95 | 253 | 2 | 130 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 05/07/2009 | 2.42 | 1.97 | 2.10 | 1,645,990 | 273 | 789,385 |
| 28/06/2009 | 2.80 | 2.40 | 2.52 | 1,179,419 | 353 | 463,258 |
| 21/06/2009 | 2.87 | 2.46 | 2.86 | 2,615,665 | 709 | 1,003,404 |
| 14/06/2009 | 2.88 | 2.44 | 2.58 | 1,122,485 | 589 | 428,397 |
| 07/06/2009 | 2.81 | 2.45 | 2.66 | 123,450 | 109 | 46,052 |
| 31/05/2009 | 2.94 | 2.70 | 2.84 | 27,908 | 36 | 10,140 |
| 25/05/2009 | 2.95 | 2.79 | 2.88 | 136,205 | 59 | 46,893 |
| 17/05/2009 | 2.88 | 2.67 | 2.80 | 224,052 | 45 | 80,349 |
| 10/05/2009 | 2.87 | 2.61 | 2.84 | 38,142 | 40 | 13,873 |
| 03/05/2009 | 2.86 | 2.66 | 2.76 | 16,123 | 7 | 5,845 |
| 26/04/2009 | 2.85 | 2.61 | 2.78 | 26,076 | 25 | 9,385 |