BANK AL ETIHAD Historical
Performance Indicators 21/05/2026
MarketFirst
High Price3.27
Last Closing3.24
No. of Transactions16
SectorBanks
Low Price3.21
Opening Price3.26
No. of Shares6,422
Div3.06
Change0.03
Closing Price3.27
Average Price3.25
P/E11.78
Value Traded20,860
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/07/2025 | 2.17 | 2.07 | 2.10 | 57,327 | 30 | 27,313 |
| 29/07/2025 | 2.17 | 2.02 | 2.17 | 184,570 | 81 | 89,790 |
| 28/07/2025 | 2.04 | 2.01 | 2.03 | 65,987 | 29 | 32,575 |
| 27/07/2025 | 2.01 | 2.00 | 2.01 | 48,725 | 41 | 24,275 |
| 24/07/2025 | 2.00 | 1.98 | 1.99 | 91,635 | 59 | 45,935 |
| 23/07/2025 | 2.00 | 1.97 | 1.99 | 23,176 | 17 | 11,668 |
| 22/07/2025 | 1.99 | 1.96 | 1.99 | 62,565 | 35 | 31,884 |
| 21/07/2025 | 1.98 | 1.95 | 1.98 | 52,416 | 51 | 26,655 |
| 20/07/2025 | 2.01 | 1.97 | 1.98 | 31,154 | 28 | 15,651 |
| 17/07/2025 | 2.00 | 1.95 | 2.00 | 50,427 | 34 | 25,609 |
| 16/07/2025 | 2.04 | 1.96 | 1.98 | 80,503 | 55 | 40,456 |
| 15/07/2025 | 2.05 | 2.02 | 2.02 | 76,463 | 50 | 37,616 |
| 14/07/2025 | 2.05 | 2.02 | 2.02 | 53,284 | 48 | 26,176 |
| 13/07/2025 | 2.03 | 1.99 | 2.02 | 345,244 | 120 | 172,351 |
| 10/07/2025 | 1.98 | 1.96 | 1.98 | 165,438 | 70 | 83,932 |
| 09/07/2025 | 1.96 | 1.93 | 1.95 | 178,959 | 97 | 91,919 |
| 08/07/2025 | 1.95 | 1.87 | 1.93 | 134,511 | 72 | 70,168 |
| 07/07/2025 | 1.89 | 1.86 | 1.88 | 117,807 | 56 | 62,897 |
| 06/07/2025 | 1.87 | 1.86 | 1.86 | 136,003 | 65 | 73,079 |
| 03/07/2025 | 1.87 | 1.86 | 1.87 | 18,357 | 14 | 9,869 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 27/02/2022 | 1.77 | 1.72 | 1.75 | 138,563 | 17 | 79,947 |
| 20/02/2022 | 1.78 | 1.74 | 1.74 | 85,516 | 35 | 48,490 |
| 13/02/2022 | 1.80 | 1.74 | 1.78 | 30,775 | 23 | 17,434 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2009 | 2.58 | 1.79 | 1.87 | 5,394,729 | 1,410 | 2,688,807 |
| 01/06/2009 | 2.88 | 2.44 | 2.58 | 4,589,500 | 1,591 | 1,757,829 |
| 03/05/2009 | 2.95 | 2.61 | 2.88 | 427,069 | 168 | 151,520 |
| 01/04/2009 | 2.95 | 2.61 | 2.78 | 2,190,658 | 215 | 810,974 |
| 01/03/2009 | 2.79 | 2.51 | 2.67 | 1,604,991 | 133 | 600,027 |
| 01/02/2009 | 2.97 | 2.64 | 2.76 | 6,419,246 | 146 | 2,268,762 |
| 04/01/2009 | 3.00 | 2.79 | 2.94 | 272,809 | 190 | 94,120 |
| 01/12/2008 | 3.19 | 2.59 | 3.00 | 1,074,826 | 156 | 365,474 |
| 02/11/2008 | 3.21 | 2.40 | 2.64 | 691,062 | 191 | 230,884 |
| 05/10/2008 | 3.30 | 2.85 | 3.11 | 337,786 | 201 | 110,174 |
| 01/09/2008 | 3.50 | 3.12 | 3.44 | 305,088 | 153 | 90,489 |
| 03/08/2008 | 3.55 | 3.31 | 3.46 | 1,949,900 | 209 | 567,048 |
| 01/07/2008 | 3.57 | 3.29 | 3.51 | 6,743,661 | 463 | 1,925,258 |
| 01/06/2008 | 3.62 | 3.36 | 3.57 | 4,775,925 | 473 | 1,354,614 |
| 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 |