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 |
|---|---|---|---|---|---|---|
| 16/03/2022 | 1.77 | 1.77 | 1.77 | 7,930 | 7 | 4,480 |
| 15/03/2022 | 1.77 | 1.76 | 1.77 | 2,024 | 7 | 1,150 |
| 14/03/2022 | 1.77 | 1.76 | 1.77 | 2,976 | 3 | 1,688 |
| 13/03/2022 | 1.76 | 1.75 | 1.76 | 5,156 | 6 | 2,930 |
| 09/03/2022 | 1.76 | 1.75 | 1.76 | 2,028,448 | 5 | 1,159,090 |
| 08/03/2022 | 1.76 | 1.76 | 1.76 | 7,075 | 2 | 4,020 |
| 07/03/2022 | 1.76 | 1.75 | 1.76 | 13,176 | 15 | 7,495 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 71,284 | 3 | 40,505 |
| 03/03/2022 | 1.75 | 1.74 | 1.75 | 41,800 | 8 | 24,000 |
| 01/03/2022 | 1.77 | 1.73 | 1.73 | 3,369 | 5 | 1,946 |
| 28/02/2022 | 1.73 | 1.72 | 1.73 | 93,305 | 3 | 53,951 |
| 27/02/2022 | 1.77 | 1.77 | 1.77 | 89 | 1 | 50 |
| 24/02/2022 | 1.75 | 1.74 | 1.74 | 32,090 | 8 | 18,379 |
| 23/02/2022 | 1.77 | 1.75 | 1.77 | 10,297 | 12 | 5,854 |
| 22/02/2022 | 1.76 | 1.76 | 1.76 | 3,520 | 1 | 2,000 |
| 21/02/2022 | 1.78 | 1.76 | 1.78 | 3,573 | 4 | 2,012 |
| 20/02/2022 | 1.78 | 1.78 | 1.78 | 36,036 | 10 | 20,245 |
| 17/02/2022 | 1.80 | 1.78 | 1.78 | 15,194 | 10 | 8,530 |
| 15/02/2022 | 1.78 | 1.74 | 1.78 | 14,391 | 9 | 8,239 |
| 14/02/2022 | 1.79 | 1.77 | 1.77 | 496 | 2 | 280 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/03/2006 | 6.40 | 5.60 | 5.68 | 1,003,355 | 257 | 169,736 |
| 12/03/2006 | 7.23 | 6.11 | 6.40 | 1,075,451 | 248 | 158,523 |
| 05/03/2006 | 6.90 | 5.69 | 6.90 | 1,584,524 | 312 | 245,961 |
| 26/02/2006 | 8.25 | 6.62 | 6.62 | 1,210,119 | 252 | 165,837 |
| 19/02/2006 | 9.38 | 7.90 | 8.40 | 1,573,735 | 374 | 184,970 |
| 12/02/2006 | 10.33 | 8.80 | 9.24 | 3,878,721 | 694 | 409,932 |
| 05/02/2006 | 10.54 | 9.80 | 10.38 | 1,763,608 | 314 | 172,020 |
| 29/01/2006 | 10.60 | 9.26 | 10.25 | 2,380,433 | 320 | 230,651 |
| 22/01/2006 | 10.65 | 9.41 | 9.50 | 1,486,609 | 260 | 151,192 |
| 15/01/2006 | 11.19 | 9.90 | 10.25 | 2,894,616 | 453 | 277,065 |
| 08/01/2006 | 11.00 | 10.70 | 11.00 | 1,084,521 | 152 | 99,450 |
| 02/01/2006 | 10.99 | 9.70 | 10.94 | 4,375,774 | 601 | 418,578 |