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 |
|---|---|---|---|---|---|---|
| 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 |
| 06/12/2022 | 1.95 | 1.93 | 1.94 | 8,550 | 9 | 4,400 |
| 05/12/2022 | 1.93 | 1.92 | 1.92 | 1,000 | 2 | 518 |
| 04/12/2022 | 1.97 | 1.93 | 1.95 | 1,961 | 6 | 1,001 |
| 01/12/2022 | 1.96 | 1.92 | 1.95 | 7,404 | 9 | 3,810 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/10/2010 | 1.99 | 1.93 | 1.99 | 239,966 | 33 | 123,626 |
| 03/10/2010 | 2.00 | 1.95 | 1.97 | 220,632 | 52 | 112,064 |
| 26/09/2010 | 1.99 | 1.91 | 1.98 | 512,284 | 134 | 264,181 |
| 19/09/2010 | 1.97 | 1.91 | 1.95 | 637,983 | 140 | 327,940 |
| 13/09/2010 | 2.00 | 1.95 | 1.99 | 472,608 | 77 | 238,791 |
| 05/09/2010 | 2.05 | 1.95 | 1.97 | 412,899 | 70 | 209,524 |
| 29/08/2010 | 2.04 | 1.94 | 2.03 | 25,714 | 51 | 13,128 |
| 22/08/2010 | 2.03 | 1.94 | 2.00 | 442,939 | 66 | 227,044 |
| 15/08/2010 | 2.03 | 1.92 | 2.00 | 523,470 | 81 | 262,270 |
| 08/08/2010 | 2.03 | 2.00 | 2.03 | 118,930 | 25 | 59,450 |
| 01/08/2010 | 2.03 | 1.99 | 2.00 | 389,919 | 82 | 194,535 |
| 25/07/2010 | 2.09 | 2.00 | 2.00 | 951,565 | 96 | 466,866 |
| 18/07/2010 | 2.14 | 2.03 | 2.12 | 1,074,417 | 88 | 513,539 |
| 11/07/2010 | 2.15 | 2.07 | 2.14 | 2,633,989 | 178 | 1,232,682 |
| 04/07/2010 | 2.10 | 1.87 | 2.10 | 3,617,184 | 269 | 1,830,882 |
| 27/06/2010 | 2.11 | 2.00 | 2.05 | 2,582,975 | 120 | 1,234,353 |
| 20/06/2010 | 2.12 | 2.01 | 2.06 | 185,588 | 137 | 89,950 |
| 13/06/2010 | 2.15 | 2.02 | 2.08 | 378,615 | 122 | 185,181 |
| 06/06/2010 | 2.20 | 2.06 | 2.14 | 830,970 | 160 | 390,950 |
| 30/05/2010 | 2.19 | 2.09 | 2.19 | 37,479 | 50 | 17,420 |