BANK AL ETIHAD Historical
Performance Indicators 08/10/2026
MarketFirst
High Price3.50
Last Closing3.48
No. of Transactions47
SectorBanks
Low Price3.40
Opening Price3.50
No. of Shares16,418
Div2.73
Change-0.08
Closing Price3.40
Average Price3.44
P/E11.16
Value Traded56,397
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/11/2025 | 2.50 | 2.46 | 2.48 | 54,510 | 36 | 21,999 |
| 11/11/2025 | 2.54 | 2.45 | 2.51 | 410,293 | 127 | 164,964 |
| 10/11/2025 | 2.49 | 2.45 | 2.46 | 112,720 | 70 | 45,619 |
| 09/11/2025 | 2.44 | 2.40 | 2.44 | 112,242 | 68 | 46,324 |
| 06/11/2025 | 2.41 | 2.40 | 2.40 | 51,202 | 17 | 21,327 |
| 05/11/2025 | 2.40 | 2.38 | 2.40 | 26,095 | 23 | 10,921 |
| 04/11/2025 | 2.40 | 2.37 | 2.40 | 45,269 | 36 | 18,957 |
| 03/11/2025 | 2.40 | 2.37 | 2.40 | 203,288 | 74 | 84,976 |
| 02/11/2025 | 2.41 | 2.37 | 2.40 | 213,542 | 55 | 89,245 |
| 30/10/2025 | 2.41 | 2.35 | 2.40 | 222,907 | 92 | 94,018 |
| 29/10/2025 | 2.40 | 2.33 | 2.40 | 278,620 | 93 | 118,365 |
| 28/10/2025 | 2.35 | 2.31 | 2.34 | 75,128 | 42 | 32,143 |
| 27/10/2025 | 2.35 | 2.32 | 2.32 | 60,006 | 42 | 25,756 |
| 26/10/2025 | 2.34 | 2.30 | 2.34 | 182,978 | 73 | 79,055 |
| 23/10/2025 | 2.31 | 2.27 | 2.30 | 224,689 | 76 | 97,950 |
| 22/10/2025 | 2.30 | 2.28 | 2.30 | 136,244 | 44 | 59,648 |
| 21/10/2025 | 2.35 | 2.29 | 2.30 | 144,678 | 59 | 62,795 |
| 20/10/2025 | 2.42 | 2.31 | 2.35 | 123,669 | 57 | 52,130 |
| 19/10/2025 | 2.45 | 2.38 | 2.40 | 652,865 | 182 | 269,862 |
| 16/10/2025 | 2.42 | 2.33 | 2.40 | 359,939 | 124 | 151,549 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 24/04/2022 | 1.76 | 1.70 | 1.76 | 46,202 | 26 | 27,028 |
| 17/04/2022 | 1.77 | 1.74 | 1.75 | 24,419 | 16 | 14,015 |
| 10/04/2022 | 1.81 | 1.78 | 1.81 | 83,654 | 44 | 46,449 |
| 03/04/2022 | 1.79 | 1.73 | 1.78 | 827,241 | 77 | 477,353 |
| 27/03/2022 | 1.80 | 1.77 | 1.80 | 111,893 | 28 | 62,584 |
| 20/03/2022 | 1.80 | 1.77 | 1.78 | 98,510 | 32 | 55,067 |
| 13/03/2022 | 1.77 | 1.75 | 1.77 | 18,086 | 23 | 10,248 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 2,119,983 | 25 | 1,211,110 |
| 27/02/2022 | 1.77 | 1.72 | 1.75 | 138,563 | 17 | 79,947 |
| 20/02/2022 | 1.78 | 1.74 | 1.74 | 85,516 | 35 | 48,490 |
| 13/02/2022 | 1.80 | 1.74 | 1.78 | 30,775 | 23 | 17,434 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2008 | 3.68 | 3.37 | 3.50 | 513,495 | 183 | 144,141 |
| 02/01/2008 | 3.86 | 3.50 | 3.68 | 852,789 | 253 | 230,132 |
| 02/12/2007 | 3.95 | 3.46 | 3.80 | 7,148,426 | 1,250 | 1,906,426 |
| 01/11/2007 | 3.64 | 3.20 | 3.45 | 2,804,460 | 752 | 815,799 |
| 01/08/2007 | 3.20 | 2.95 | 3.05 | 541,444 | 225 | 176,992 |
| 01/07/2007 | 3.40 | 3.07 | 3.10 | 1,558,051 | 525 | 489,627 |
| 03/06/2007 | 3.78 | 3.10 | 3.40 | 20,426,152 | 1,216 | 6,377,366 |
| 01/05/2007 | 3.64 | 3.25 | 3.60 | 1,589,248 | 594 | 456,412 |
| 01/04/2007 | 3.75 | 3.15 | 3.39 | 17,505,274 | 791 | 4,816,180 |
| 01/03/2007 | 4.10 | 3.60 | 3.60 | 3,941,802 | 852 | 1,023,060 |
| 01/02/2007 | 4.45 | 3.63 | 4.00 | 9,745,783 | 1,355 | 2,369,464 |
| 07/01/2007 | 4.28 | 3.81 | 4.22 | 10,306,078 | 1,342 | 2,601,061 |
| 03/12/2006 | 4.44 | 3.56 | 3.84 | 22,486,257 | 3,364 | 5,604,621 |
| 01/11/2006 | 3.96 | 3.51 | 3.71 | 3,136,689 | 817 | 831,666 |
| 01/10/2006 | 4.06 | 3.42 | 3.82 | 7,641,475 | 1,552 | 2,047,449 |
| 03/09/2006 | 4.39 | 3.55 | 3.72 | 5,025,123 | 1,100 | 1,246,983 |
| 01/08/2006 | 4.09 | 3.36 | 4.09 | 11,947,423 | 883 | 3,258,025 |
| 02/07/2006 | 3.98 | 3.17 | 3.65 | 2,033,167 | 749 | 567,137 |