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 |
|---|---|---|---|---|---|---|
| 14/06/2026 | 3.44 | 3.37 | 3.44 | 219,083 | 42 | 64,660 |
| 11/06/2026 | 3.37 | 3.35 | 3.37 | 80,056 | 19 | 23,894 |
| 10/06/2026 | 3.40 | 3.35 | 3.37 | 58,419 | 26 | 17,397 |
| 09/06/2026 | 3.37 | 3.32 | 3.34 | 4,665 | 16 | 1,394 |
| 08/06/2026 | 3.35 | 3.31 | 3.35 | 93,353 | 16 | 28,158 |
| 07/06/2026 | 3.37 | 3.31 | 3.37 | 19,498 | 14 | 5,820 |
| 04/06/2026 | 3.36 | 3.32 | 3.35 | 59,292 | 44 | 17,702 |
| 03/06/2026 | 3.35 | 3.27 | 3.35 | 60,460 | 40 | 18,244 |
| 02/06/2026 | 3.32 | 3.27 | 3.27 | 10,291 | 6 | 3,135 |
| 01/06/2026 | 3.32 | 3.26 | 3.32 | 103,031 | 41 | 31,388 |
| 31/05/2026 | 3.30 | 3.22 | 3.29 | 775,186 | 198 | 237,873 |
| 24/05/2026 | 3.30 | 3.24 | 3.30 | 77,641 | 29 | 23,751 |
| 21/05/2026 | 3.27 | 3.21 | 3.27 | 20,860 | 16 | 6,422 |
| 18/05/2026 | 3.26 | 3.20 | 3.24 | 41,560 | 23 | 12,802 |
| 14/05/2026 | 3.25 | 3.22 | 3.23 | 78,876 | 26 | 24,372 |
| 13/05/2026 | 3.26 | 3.23 | 3.23 | 26,341 | 15 | 8,088 |
| 12/05/2026 | 3.27 | 3.25 | 3.26 | 25,865 | 18 | 7,940 |
| 11/05/2026 | 3.29 | 3.26 | 3.26 | 101,809 | 36 | 31,198 |
| 10/05/2026 | 3.34 | 3.26 | 3.29 | 36,500 | 19 | 11,136 |
| 07/05/2026 | 3.30 | 3.26 | 3.29 | 146,124 | 36 | 44,521 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/10/2025 | 2.41 | 2.30 | 2.40 | 819,639 | 342 | 349,337 |
| 19/10/2025 | 2.45 | 2.27 | 2.30 | 1,282,144 | 418 | 542,385 |
| 12/10/2025 | 2.42 | 2.10 | 2.40 | 2,188,660 | 672 | 988,314 |
| 05/10/2025 | 2.12 | 2.09 | 2.11 | 247,929 | 117 | 117,880 |
| 28/09/2025 | 2.11 | 2.06 | 2.11 | 202,946 | 140 | 97,297 |
| 21/09/2025 | 2.15 | 2.07 | 2.08 | 165,647 | 121 | 79,040 |
| 14/09/2025 | 2.19 | 2.00 | 2.15 | 471,872 | 256 | 226,335 |
| 07/09/2025 | 2.05 | 2.01 | 2.03 | 55,344 | 70 | 27,237 |
| 31/08/2025 | 2.06 | 2.00 | 2.04 | 149,693 | 82 | 73,728 |
| 24/08/2025 | 2.04 | 1.99 | 2.03 | 266,090 | 138 | 132,499 |
| 17/08/2025 | 2.06 | 2.04 | 2.04 | 117,456 | 76 | 57,353 |
| 10/08/2025 | 2.07 | 2.00 | 2.06 | 364,970 | 203 | 179,633 |
| 03/08/2025 | 2.14 | 2.00 | 2.05 | 288,787 | 140 | 140,446 |
| 27/07/2025 | 2.17 | 2.00 | 2.15 | 425,152 | 224 | 206,164 |
| 20/07/2025 | 2.01 | 1.95 | 1.99 | 260,946 | 190 | 131,793 |
| 13/07/2025 | 2.05 | 1.95 | 2.00 | 605,921 | 307 | 302,208 |
| 06/07/2025 | 1.98 | 1.86 | 1.98 | 732,719 | 360 | 381,995 |
| 29/06/2025 | 1.87 | 1.80 | 1.87 | 330,591 | 144 | 179,746 |
| 22/06/2025 | 1.81 | 1.80 | 1.80 | 43,460 | 22 | 24,091 |
| 15/06/2025 | 1.81 | 1.75 | 1.80 | 218,754 | 84 | 122,636 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.18 | 2.00 | 2.13 | 4,129,652 | 600 | 1,961,072 |
| 01/02/2023 | 2.05 | 1.83 | 2.00 | 1,247,640 | 372 | 643,579 |
| 02/01/2023 | 1.98 | 1.89 | 1.90 | 868,031 | 167 | 449,843 |
| 01/12/2022 | 1.97 | 1.90 | 1.95 | 622,142 | 158 | 322,129 |
| 01/11/2022 | 1.97 | 1.86 | 1.92 | 159,774 | 147 | 83,393 |
| 02/10/2022 | 1.96 | 1.86 | 1.88 | 105,413 | 118 | 55,628 |
| 01/09/2022 | 1.94 | 1.80 | 1.86 | 277,680 | 217 | 149,631 |
| 01/08/2022 | 1.85 | 1.79 | 1.83 | 1,248,725 | 296 | 691,422 |
| 03/07/2022 | 1.81 | 1.74 | 1.78 | 224,177 | 180 | 126,209 |
| 01/06/2022 | 1.78 | 1.70 | 1.75 | 575,350 | 127 | 332,048 |
| 08/05/2022 | 1.76 | 1.70 | 1.74 | 125,685 | 92 | 73,084 |
| 03/04/2022 | 1.81 | 1.70 | 1.76 | 981,516 | 163 | 564,845 |
| 01/03/2022 | 1.80 | 1.73 | 1.80 | 2,393,641 | 121 | 1,364,955 |
| 01/02/2022 | 1.82 | 1.72 | 1.73 | 253,302 | 129 | 144,236 |
| 02/01/2022 | 1.88 | 1.75 | 1.76 | 435,697 | 226 | 242,098 |
| 01/12/2021 | 1.80 | 1.70 | 1.75 | 532,152 | 217 | 307,719 |
| 01/11/2021 | 1.74 | 1.69 | 1.71 | 238,246 | 169 | 139,736 |
| 03/10/2021 | 1.70 | 1.65 | 1.70 | 1,541,201 | 233 | 921,834 |
| 01/09/2021 | 1.71 | 1.66 | 1.71 | 2,680,571 | 236 | 1,593,317 |
| 01/08/2021 | 1.75 | 1.66 | 1.69 | 492,989 | 182 | 292,445 |