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 |
|---|---|---|---|---|---|---|
| 09/03/2022 | 1.76 | 1.75 | 1.76 | 2,028,448 | 5 | 1,159,090 |
| 08/03/2022 | 1.76 | 1.76 | 1.76 | 7,075 | 2 | 4,020 |
| 07/03/2022 | 1.76 | 1.75 | 1.76 | 13,176 | 15 | 7,495 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 71,284 | 3 | 40,505 |
| 03/03/2022 | 1.75 | 1.74 | 1.75 | 41,800 | 8 | 24,000 |
| 01/03/2022 | 1.77 | 1.73 | 1.73 | 3,369 | 5 | 1,946 |
| 28/02/2022 | 1.73 | 1.72 | 1.73 | 93,305 | 3 | 53,951 |
| 27/02/2022 | 1.77 | 1.77 | 1.77 | 89 | 1 | 50 |
| 24/02/2022 | 1.75 | 1.74 | 1.74 | 32,090 | 8 | 18,379 |
| 23/02/2022 | 1.77 | 1.75 | 1.77 | 10,297 | 12 | 5,854 |
| 22/02/2022 | 1.76 | 1.76 | 1.76 | 3,520 | 1 | 2,000 |
| 21/02/2022 | 1.78 | 1.76 | 1.78 | 3,573 | 4 | 2,012 |
| 20/02/2022 | 1.78 | 1.78 | 1.78 | 36,036 | 10 | 20,245 |
| 17/02/2022 | 1.80 | 1.78 | 1.78 | 15,194 | 10 | 8,530 |
| 15/02/2022 | 1.78 | 1.74 | 1.78 | 14,391 | 9 | 8,239 |
| 14/02/2022 | 1.79 | 1.77 | 1.77 | 496 | 2 | 280 |
| 13/02/2022 | 1.80 | 1.80 | 1.80 | 693 | 2 | 385 |
| 10/02/2022 | 1.80 | 1.80 | 1.80 | 4,455 | 8 | 2,475 |
| 09/02/2022 | 1.81 | 1.78 | 1.80 | 5,436 | 6 | 3,020 |
| 08/02/2022 | 1.82 | 1.77 | 1.82 | 2,334 | 4 | 1,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/02/2007 | 4.29 | 4.10 | 4.19 | 721,851 | 159 | 171,764 |
| 04/02/2007 | 4.45 | 4.05 | 4.20 | 4,104,630 | 556 | 969,657 |
| 28/01/2007 | 4.30 | 3.97 | 4.10 | 1,971,815 | 401 | 476,425 |
| 21/01/2007 | 4.04 | 3.90 | 4.00 | 1,801,277 | 224 | 452,042 |
| 14/01/2007 | 4.14 | 3.93 | 4.00 | 1,604,936 | 375 | 399,116 |
| 07/01/2007 | 3.98 | 3.81 | 3.88 | 5,758,280 | 456 | 1,474,381 |
| 24/12/2006 | 3.91 | 3.56 | 3.84 | 5,472,271 | 351 | 1,457,036 |
| 17/12/2006 | 4.15 | 3.80 | 3.93 | 3,839,866 | 734 | 960,782 |
| 10/12/2006 | 4.44 | 3.86 | 3.97 | 7,508,708 | 1,302 | 1,762,021 |
| 03/12/2006 | 4.20 | 3.71 | 4.10 | 5,665,413 | 977 | 1,424,782 |
| 26/11/2006 | 3.71 | 3.51 | 3.71 | 459,172 | 182 | 127,126 |
| 19/11/2006 | 3.90 | 3.61 | 3.70 | 480,361 | 121 | 126,670 |
| 13/11/2006 | 3.94 | 3.76 | 3.83 | 576,485 | 140 | 149,658 |
| 05/11/2006 | 3.96 | 3.60 | 3.91 | 1,523,166 | 316 | 401,715 |
| 29/10/2006 | 3.93 | 3.61 | 3.61 | 699,984 | 220 | 182,009 |
| 22/10/2006 | 4.00 | 3.91 | 3.91 | 21,896 | 17 | 5,560 |
| 15/10/2006 | 4.06 | 3.65 | 3.91 | 3,195,841 | 636 | 827,063 |
| 08/10/2006 | 3.78 | 3.51 | 3.67 | 3,002,084 | 465 | 826,551 |
| 01/10/2006 | 3.67 | 3.42 | 3.48 | 819,174 | 272 | 232,763 |
| 24/09/2006 | 3.75 | 3.55 | 3.72 | 295,520 | 74 | 80,698 |