BANK AL ETIHAD Historical
Performance Indicators 10/08/2026
MarketFirst
High Price3.03
Last Closing2.96
No. of Transactions20
SectorBanks
Low Price2.99
Opening Price2.99
No. of Shares10,061
Div3.07
Change0.07
Closing Price3.03
Average Price3.01
P/E9.94
Value Traded30,297
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2025 | 2.16 | 2.11 | 2.16 | 528,864 | 111 | 246,703 |
| 12/10/2025 | 2.12 | 2.10 | 2.11 | 211,542 | 65 | 100,071 |
| 09/10/2025 | 2.12 | 2.11 | 2.11 | 35,081 | 16 | 16,625 |
| 08/10/2025 | 2.11 | 2.10 | 2.11 | 62,826 | 19 | 29,883 |
| 07/10/2025 | 2.10 | 2.10 | 2.10 | 10,973 | 15 | 5,225 |
| 06/10/2025 | 2.11 | 2.09 | 2.09 | 71,003 | 36 | 33,818 |
| 05/10/2025 | 2.12 | 2.10 | 2.11 | 68,047 | 31 | 32,329 |
| 02/10/2025 | 2.11 | 2.08 | 2.11 | 48,492 | 41 | 23,104 |
| 01/10/2025 | 2.10 | 2.08 | 2.10 | 43,096 | 28 | 20,556 |
| 30/09/2025 | 2.10 | 2.07 | 2.07 | 29,434 | 19 | 14,156 |
| 29/09/2025 | 2.11 | 2.06 | 2.11 | 57,467 | 40 | 27,676 |
| 28/09/2025 | 2.08 | 2.07 | 2.08 | 24,457 | 12 | 11,805 |
| 25/09/2025 | 2.11 | 2.08 | 2.08 | 20,481 | 27 | 9,806 |
| 24/09/2025 | 2.12 | 2.10 | 2.12 | 7,982 | 6 | 3,800 |
| 23/09/2025 | 2.14 | 2.07 | 2.14 | 105,167 | 49 | 50,445 |
| 22/09/2025 | 2.15 | 2.12 | 2.12 | 15,512 | 23 | 7,279 |
| 21/09/2025 | 2.15 | 2.12 | 2.15 | 16,506 | 16 | 7,710 |
| 18/09/2025 | 2.16 | 2.12 | 2.15 | 37,953 | 32 | 17,797 |
| 17/09/2025 | 2.19 | 2.07 | 2.16 | 169,283 | 86 | 78,627 |
| 16/09/2025 | 2.12 | 2.03 | 2.12 | 137,131 | 64 | 66,694 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/09/2022 | 1.89 | 1.85 | 1.89 | 36,464 | 34 | 19,550 |
| 11/09/2022 | 1.88 | 1.82 | 1.87 | 50,907 | 52 | 27,484 |
| 04/09/2022 | 1.83 | 1.80 | 1.82 | 80,800 | 41 | 44,483 |
| 28/08/2022 | 1.83 | 1.81 | 1.81 | 52,727 | 39 | 29,066 |
| 21/08/2022 | 1.83 | 1.81 | 1.82 | 80,145 | 55 | 43,926 |
| 14/08/2022 | 1.83 | 1.79 | 1.83 | 618,124 | 67 | 343,121 |
| 07/08/2022 | 1.85 | 1.79 | 1.81 | 405,202 | 98 | 224,103 |
| 31/07/2022 | 1.85 | 1.78 | 1.83 | 130,335 | 62 | 72,198 |
| 24/07/2022 | 1.81 | 1.75 | 1.78 | 30,783 | 25 | 17,442 |
| 17/07/2022 | 1.81 | 1.75 | 1.80 | 84,301 | 78 | 47,476 |
| 13/07/2022 | 1.80 | 1.78 | 1.80 | 29,210 | 24 | 16,290 |
| 03/07/2022 | 1.79 | 1.74 | 1.79 | 50,863 | 40 | 28,839 |
| 26/06/2022 | 1.76 | 1.73 | 1.75 | 37,441 | 17 | 21,497 |
| 19/06/2022 | 1.78 | 1.72 | 1.76 | 75,787 | 21 | 43,493 |
| 12/06/2022 | 1.78 | 1.72 | 1.78 | 342,450 | 53 | 197,203 |
| 05/06/2022 | 1.74 | 1.72 | 1.74 | 45,564 | 12 | 26,347 |
| 29/05/2022 | 1.74 | 1.70 | 1.74 | 132,471 | 54 | 77,676 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| 15/05/2022 | 1.75 | 1.71 | 1.71 | 43,670 | 37 | 25,324 |
| 08/05/2022 | 1.76 | 1.72 | 1.73 | 23,617 | 24 | 13,572 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2009 | 2.26 | 1.95 | 2.08 | 6,994,829 | 1,078 | 3,375,563 |
| 01/09/2009 | 2.17 | 1.80 | 2.03 | 1,982,538 | 513 | 981,523 |
| 02/08/2009 | 2.02 | 1.76 | 1.82 | 1,308,538 | 389 | 690,547 |
| 01/07/2009 | 2.58 | 1.79 | 1.87 | 5,394,729 | 1,410 | 2,688,807 |
| 01/06/2009 | 2.88 | 2.44 | 2.58 | 4,589,500 | 1,591 | 1,757,829 |
| 03/05/2009 | 2.95 | 2.61 | 2.88 | 427,069 | 168 | 151,520 |
| 01/04/2009 | 2.95 | 2.61 | 2.78 | 2,190,658 | 215 | 810,974 |
| 01/03/2009 | 2.79 | 2.51 | 2.67 | 1,604,991 | 133 | 600,027 |
| 01/02/2009 | 2.97 | 2.64 | 2.76 | 6,419,246 | 146 | 2,268,762 |
| 04/01/2009 | 3.00 | 2.79 | 2.94 | 272,809 | 190 | 94,120 |
| 01/12/2008 | 3.19 | 2.59 | 3.00 | 1,074,826 | 156 | 365,474 |
| 02/11/2008 | 3.21 | 2.40 | 2.64 | 691,062 | 191 | 230,884 |
| 05/10/2008 | 3.30 | 2.85 | 3.11 | 337,786 | 201 | 110,174 |
| 01/09/2008 | 3.50 | 3.12 | 3.44 | 305,088 | 153 | 90,489 |
| 03/08/2008 | 3.55 | 3.31 | 3.46 | 1,949,900 | 209 | 567,048 |
| 01/07/2008 | 3.57 | 3.29 | 3.51 | 6,743,661 | 463 | 1,925,258 |
| 01/06/2008 | 3.62 | 3.36 | 3.57 | 4,775,925 | 473 | 1,354,614 |
| 04/05/2008 | 3.75 | 3.39 | 3.39 | 5,069,516 | 392 | 1,410,048 |
| 01/04/2008 | 3.78 | 3.31 | 3.41 | 1,746,770 | 238 | 510,982 |
| 02/03/2008 | 3.83 | 3.31 | 3.81 | 2,741,839 | 735 | 771,751 |