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 |
|---|---|---|---|---|---|---|
| 05/06/2023 | 1.73 | 1.68 | 1.70 | 8,821 | 21 | 5,180 |
| 04/06/2023 | 2.12 | 2.07 | 2.12 | 19,805 | 23 | 9,390 |
| 31/05/2023 | 2.11 | 2.06 | 2.11 | 201,620 | 51 | 96,550 |
| 30/05/2023 | 2.09 | 2.07 | 2.07 | 182,474 | 27 | 88,111 |
| 29/05/2023 | 2.10 | 2.09 | 2.09 | 32,236 | 15 | 15,375 |
| 28/05/2023 | 2.10 | 2.09 | 2.09 | 22,789 | 9 | 10,900 |
| 24/05/2023 | 2.11 | 2.09 | 2.10 | 31,023 | 26 | 14,801 |
| 23/05/2023 | 2.10 | 2.09 | 2.09 | 79,934 | 44 | 38,100 |
| 22/05/2023 | 2.10 | 2.08 | 2.09 | 25,090 | 29 | 12,000 |
| 21/05/2023 | 2.10 | 2.09 | 2.10 | 46,982 | 21 | 22,420 |
| 18/05/2023 | 2.10 | 2.10 | 2.10 | 42 | 1 | 20 |
| 17/05/2023 | 2.10 | 2.09 | 2.09 | 749 | 5 | 357 |
| 16/05/2023 | 2.10 | 2.08 | 2.10 | 9,966 | 10 | 4,760 |
| 15/05/2023 | 2.11 | 2.10 | 2.10 | 33,663 | 16 | 16,025 |
| 14/05/2023 | 2.10 | 2.08 | 2.08 | 39,357 | 21 | 18,836 |
| 11/05/2023 | 2.10 | 2.09 | 2.10 | 4,285 | 3 | 2,050 |
| 10/05/2023 | 2.10 | 2.08 | 2.10 | 8,277 | 11 | 3,960 |
| 09/05/2023 | 2.10 | 2.09 | 2.10 | 40,664 | 26 | 19,372 |
| 08/05/2023 | 2.09 | 2.05 | 2.08 | 587,161 | 17 | 285,004 |
| 04/05/2023 | 2.09 | 2.06 | 2.09 | 51,372 | 13 | 24,850 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2012 | 1.44 | 1.41 | 1.44 | 29,544 | 30 | 20,675 |
| 09/09/2012 | 1.42 | 1.40 | 1.42 | 18,929 | 40 | 13,436 |
| 02/09/2012 | 1.47 | 1.41 | 1.41 | 120,533 | 88 | 84,412 |
| 26/08/2012 | 1.50 | 1.45 | 1.48 | 23,182 | 39 | 15,723 |
| 22/08/2012 | 1.49 | 1.47 | 1.48 | 3,712 | 5 | 2,500 |
| 12/08/2012 | 1.49 | 1.42 | 1.47 | 13,243 | 26 | 9,135 |
| 05/08/2012 | 1.48 | 1.41 | 1.41 | 21,089 | 31 | 14,753 |
| 29/07/2012 | 1.51 | 1.43 | 1.46 | 71,441 | 56 | 49,543 |
| 22/07/2012 | 1.51 | 1.45 | 1.51 | 143,725 | 96 | 96,791 |
| 15/07/2012 | 1.50 | 1.42 | 1.47 | 78,840 | 64 | 54,386 |
| 08/07/2012 | 1.51 | 1.43 | 1.44 | 61,056 | 96 | 41,324 |
| 01/07/2012 | 1.48 | 1.42 | 1.45 | 17,739 | 37 | 12,306 |
| 24/06/2012 | 1.63 | 1.48 | 1.48 | 3,438,439 | 146 | 2,113,393 |
| 17/06/2012 | 1.61 | 1.44 | 1.59 | 358,979 | 236 | 236,794 |
| 10/06/2012 | 1.48 | 1.35 | 1.48 | 354,143 | 175 | 253,757 |
| 03/06/2012 | 1.34 | 1.28 | 1.34 | 308,956 | 120 | 232,485 |
| 27/05/2012 | 1.36 | 1.30 | 1.31 | 113,576 | 108 | 85,268 |
| 20/05/2012 | 1.45 | 1.33 | 1.35 | 230,844 | 144 | 169,791 |
| 13/05/2012 | 1.55 | 1.45 | 1.49 | 34,396 | 57 | 23,221 |
| 06/05/2012 | 1.60 | 1.50 | 1.51 | 147,126 | 45 | 97,650 |