BANK AL ETIHAD Historical
Performance Indicators 05/04/2026
MarketFirst
High Price2.94
Last Closing2.84
No. of Transactions48
SectorBanks
Low Price2.84
Opening Price2.84
No. of Shares57,525
Div3.45
Change0.06
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded166,183
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/11/2022 | 1.94 | 1.90 | 1.94 | 37,517 | 19 | 19,676 |
| 15/11/2022 | 1.92 | 1.90 | 1.92 | 3,499 | 11 | 1,841 |
| 14/11/2022 | 1.95 | 1.89 | 1.94 | 2,117 | 10 | 1,108 |
| 13/11/2022 | 1.95 | 1.94 | 1.95 | 2,837 | 3 | 1,462 |
| 10/11/2022 | 1.94 | 1.90 | 1.94 | 4,323 | 10 | 2,271 |
| 09/11/2022 | 1.93 | 1.90 | 1.93 | 33,901 | 7 | 17,770 |
| 08/11/2022 | 1.92 | 1.90 | 1.92 | 9,285 | 8 | 4,848 |
| 06/11/2022 | 1.92 | 1.86 | 1.92 | 24,227 | 24 | 12,747 |
| 01/11/2022 | 1.90 | 1.88 | 1.90 | 2,020 | 6 | 1,069 |
| 31/10/2022 | 1.90 | 1.86 | 1.88 | 6,204 | 10 | 3,315 |
| 30/10/2022 | 1.90 | 1.90 | 1.90 | 1,900 | 2 | 1,000 |
| 27/10/2022 | 1.93 | 1.93 | 1.93 | 676 | 2 | 350 |
| 26/10/2022 | 1.94 | 1.88 | 1.94 | 183 | 2 | 96 |
| 24/10/2022 | 1.96 | 1.94 | 1.96 | 9,584 | 12 | 4,918 |
| 23/10/2022 | 1.95 | 1.95 | 1.95 | 1,248 | 2 | 640 |
| 20/10/2022 | 1.95 | 1.94 | 1.95 | 364 | 4 | 187 |
| 19/10/2022 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 18/10/2022 | 1.95 | 1.90 | 1.95 | 24,177 | 11 | 12,672 |
| 17/10/2022 | 1.93 | 1.87 | 1.92 | 3,096 | 10 | 1,620 |
| 16/10/2022 | 1.91 | 1.87 | 1.91 | 168 | 5 | 89 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/05/2010 | 2.18 | 2.06 | 2.18 | 69,524 | 62 | 32,536 |
| 16/05/2010 | 2.22 | 2.10 | 2.14 | 968,467 | 88 | 444,983 |
| 09/05/2010 | 2.27 | 2.10 | 2.23 | 834,969 | 123 | 372,660 |
| 02/05/2010 | 2.24 | 2.13 | 2.16 | 902,560 | 61 | 405,982 |
| 25/04/2010 | 2.24 | 2.14 | 2.24 | 1,258,634 | 140 | 566,679 |
| 18/04/2010 | 2.25 | 2.16 | 2.20 | 421,032 | 69 | 190,020 |
| 11/04/2010 | 2.35 | 2.15 | 2.26 | 2,166,008 | 377 | 960,269 |