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 |
|---|---|---|---|---|---|---|
| 30/11/2022 | 1.97 | 1.92 | 1.92 | 22,884 | 7 | 11,750 |
| 29/11/2022 | 1.97 | 1.96 | 1.96 | 1,373 | 3 | 700 |
| 28/11/2022 | 1.97 | 1.94 | 1.95 | 9,103 | 15 | 4,670 |
| 27/11/2022 | 1.94 | 1.94 | 1.94 | 97 | 1 | 50 |
| 24/11/2022 | 1.93 | 1.92 | 1.93 | 1,808 | 5 | 941 |
| 23/11/2022 | 1.94 | 1.92 | 1.94 | 346 | 3 | 180 |
| 22/11/2022 | 1.95 | 1.90 | 1.95 | 2,647 | 10 | 1,390 |
| 21/11/2022 | 1.95 | 1.94 | 1.95 | 1,596 | 4 | 820 |
| 20/11/2022 | 1.94 | 1.94 | 1.94 | 194 | 1 | 100 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/04/2010 | 2.24 | 2.09 | 2.13 | 1,015,141 | 181 | 469,766 |
| 28/03/2010 | 2.23 | 2.05 | 2.21 | 935,175 | 200 | 434,034 |
| 21/03/2010 | 2.27 | 1.94 | 2.08 | 632,513 | 177 | 300,250 |
| 14/03/2010 | 2.31 | 2.03 | 2.27 | 7,133,465 | 400 | 3,348,017 |
| 07/03/2010 | 2.11 | 1.93 | 2.11 | 348,015 | 118 | 169,834 |
| 28/02/2010 | 2.02 | 1.80 | 1.96 | 248,528 | 105 | 129,236 |
| 21/02/2010 | 1.86 | 1.75 | 1.80 | 220,858 | 63 | 122,992 |
| 14/02/2010 | 1.85 | 1.77 | 1.82 | 137,205 | 46 | 75,902 |
| 07/02/2010 | 1.83 | 1.73 | 1.79 | 183,192 | 62 | 102,916 |
| 31/01/2010 | 1.87 | 1.70 | 1.78 | 247,904 | 123 | 140,317 |
| 24/01/2010 | 1.90 | 1.80 | 1.81 | 725,396 | 141 | 401,546 |
| 17/01/2010 | 1.98 | 1.90 | 1.93 | 78,857 | 40 | 40,307 |
| 10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |