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 |
|---|---|---|---|---|---|---|
| 15/09/2025 | 2.03 | 2.02 | 2.03 | 33,664 | 21 | 16,612 |
| 14/09/2025 | 2.03 | 2.00 | 2.03 | 93,841 | 53 | 46,605 |
| 11/09/2025 | 2.03 | 2.02 | 2.03 | 10,433 | 11 | 5,164 |
| 10/09/2025 | 2.04 | 2.01 | 2.03 | 1,994 | 11 | 987 |
| 09/09/2025 | 2.05 | 2.01 | 2.01 | 19,816 | 22 | 9,733 |
| 08/09/2025 | 2.05 | 2.03 | 2.05 | 18,433 | 17 | 9,053 |
| 07/09/2025 | 2.04 | 2.02 | 2.04 | 4,669 | 9 | 2,300 |
| 03/09/2025 | 2.05 | 2.01 | 2.04 | 26,638 | 7 | 13,240 |
| 02/09/2025 | 2.06 | 2.02 | 2.05 | 53,691 | 31 | 26,245 |
| 01/09/2025 | 2.04 | 2.00 | 2.04 | 37,126 | 24 | 18,233 |
| 31/08/2025 | 2.04 | 2.01 | 2.04 | 32,238 | 20 | 16,010 |
| 28/08/2025 | 2.03 | 2.00 | 2.03 | 16,976 | 15 | 8,450 |
| 27/08/2025 | 2.02 | 2.00 | 2.01 | 11,253 | 10 | 5,599 |
| 26/08/2025 | 2.02 | 1.99 | 2.02 | 17,866 | 14 | 8,944 |
| 25/08/2025 | 2.03 | 1.99 | 1.99 | 188,070 | 88 | 93,784 |
| 24/08/2025 | 2.04 | 2.03 | 2.04 | 31,925 | 11 | 15,722 |
| 21/08/2025 | 2.05 | 2.04 | 2.04 | 33,568 | 25 | 16,450 |
| 20/08/2025 | 2.05 | 2.04 | 2.05 | 6,355 | 4 | 3,100 |
| 19/08/2025 | 2.06 | 2.05 | 2.05 | 54,978 | 23 | 26,804 |
| 18/08/2025 | 2.06 | 2.04 | 2.05 | 10,895 | 10 | 5,311 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/02/2022 | 1.82 | 1.75 | 1.80 | 36,546 | 53 | 20,356 |
| 30/01/2022 | 1.81 | 1.75 | 1.78 | 24,627 | 36 | 13,894 |
| 23/01/2022 | 1.84 | 1.76 | 1.82 | 231,768 | 66 | 129,915 |
| 16/01/2022 | 1.88 | 1.82 | 1.82 | 73,322 | 26 | 39,985 |
| 09/01/2022 | 1.86 | 1.80 | 1.86 | 67,682 | 69 | 36,955 |
| 02/01/2022 | 1.82 | 1.76 | 1.82 | 45,370 | 43 | 25,304 |
| 26/12/2021 | 1.80 | 1.71 | 1.75 | 268,124 | 81 | 154,011 |
| 19/12/2021 | 1.73 | 1.72 | 1.72 | 53,987 | 34 | 31,330 |
| 12/12/2021 | 1.72 | 1.71 | 1.72 | 131,092 | 68 | 76,234 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2006 | 4.50 | 3.45 | 3.68 | 2,197,880 | 871 | 574,259 |
| 01/05/2006 | 7.50 | 4.42 | 4.42 | 9,683,459 | 1,839 | 1,429,611 |