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 |
|---|---|---|---|---|---|---|
| 17/07/2022 | 1.81 | 1.79 | 1.79 | 22,335 | 23 | 12,432 |
| 14/07/2022 | 1.80 | 1.79 | 1.80 | 13,656 | 12 | 7,600 |
| 13/07/2022 | 1.80 | 1.78 | 1.79 | 15,554 | 12 | 8,690 |
| 07/07/2022 | 1.79 | 1.77 | 1.79 | 10,858 | 9 | 6,102 |
| 06/07/2022 | 1.78 | 1.77 | 1.77 | 1,660 | 4 | 935 |
| 05/07/2022 | 1.78 | 1.77 | 1.78 | 2,776 | 3 | 1,565 |
| 04/07/2022 | 1.78 | 1.76 | 1.78 | 19,917 | 15 | 11,298 |
| 03/07/2022 | 1.76 | 1.74 | 1.75 | 15,651 | 9 | 8,939 |
| 30/06/2022 | 1.75 | 1.73 | 1.75 | 18,366 | 8 | 10,592 |
| 29/06/2022 | 1.76 | 1.75 | 1.76 | 1,440 | 3 | 823 |
| 28/06/2022 | 1.75 | 1.74 | 1.75 | 7,135 | 4 | 4,082 |
| 26/06/2022 | 1.75 | 1.75 | 1.75 | 10,500 | 2 | 6,000 |
| 23/06/2022 | 1.76 | 1.73 | 1.76 | 8,662 | 6 | 5,001 |
| 22/06/2022 | 1.77 | 1.75 | 1.77 | 359 | 3 | 205 |
| 20/06/2022 | 1.77 | 1.75 | 1.77 | 52,943 | 2 | 30,250 |
| 19/06/2022 | 1.78 | 1.72 | 1.78 | 13,824 | 10 | 8,037 |
| 16/06/2022 | 1.78 | 1.78 | 1.78 | 1,027 | 2 | 577 |
| 15/06/2022 | 1.77 | 1.74 | 1.77 | 75,217 | 31 | 42,885 |
| 14/06/2022 | 1.75 | 1.73 | 1.75 | 39,995 | 8 | 22,986 |
| 13/06/2022 | 1.74 | 1.72 | 1.73 | 20,068 | 11 | 11,597 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2009 | 2.94 | 2.71 | 2.84 | 35,712 | 45 | 12,758 |
| 01/02/2009 | 2.97 | 2.80 | 2.95 | 696,667 | 33 | 237,386 |
| 25/01/2009 | 2.97 | 2.85 | 2.94 | 134,833 | 47 | 46,752 |
| 18/01/2009 | 3.00 | 2.82 | 3.00 | 87,317 | 78 | 29,735 |
| 11/01/2009 | 2.95 | 2.79 | 2.95 | 36,949 | 54 | 12,893 |
| 04/01/2009 | 2.99 | 2.89 | 2.99 | 13,710 | 11 | 4,740 |
| 28/12/2008 | 3.00 | 2.80 | 3.00 | 600,688 | 13 | 206,574 |
| 21/12/2008 | 3.08 | 2.90 | 2.99 | 379,490 | 23 | 126,815 |
| 14/12/2008 | 3.19 | 2.88 | 3.09 | 52,180 | 41 | 16,725 |
| 30/11/2008 | 2.98 | 2.59 | 2.98 | 71,910 | 100 | 26,469 |
| 23/11/2008 | 2.95 | 2.40 | 2.55 | 106,000 | 88 | 40,461 |
| 16/11/2008 | 3.05 | 2.87 | 3.00 | 18,269 | 25 | 6,234 |
| 09/11/2008 | 3.14 | 2.86 | 3.10 | 19,946 | 21 | 6,635 |
| 02/11/2008 | 3.21 | 3.05 | 3.17 | 517,405 | 36 | 166,445 |
| 26/10/2008 | 3.20 | 2.85 | 3.11 | 28,194 | 53 | 9,221 |
| 19/10/2008 | 3.18 | 2.88 | 3.18 | 142,065 | 72 | 45,522 |
| 12/10/2008 | 3.30 | 2.92 | 3.00 | 101,807 | 46 | 33,609 |
| 05/10/2008 | 3.28 | 2.95 | 3.07 | 65,719 | 30 | 21,822 |
| 28/09/2008 | 3.45 | 3.27 | 3.44 | 141,344 | 62 | 41,557 |
| 21/09/2008 | 3.45 | 3.12 | 3.30 | 74,791 | 40 | 22,916 |