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 |
|---|---|---|---|---|---|---|
| 16/10/2022 | 1.91 | 1.87 | 1.91 | 168 | 5 | 89 |
| 13/10/2022 | 1.89 | 1.87 | 1.89 | 2,632 | 7 | 1,401 |
| 12/10/2022 | 1.91 | 1.87 | 1.91 | 628 | 5 | 334 |
| 10/10/2022 | 1.92 | 1.89 | 1.92 | 14,236 | 9 | 7,484 |
| 06/10/2022 | 1.92 | 1.92 | 1.92 | 1,242 | 1 | 647 |
| 05/10/2022 | 1.92 | 1.92 | 1.92 | 960 | 2 | 500 |
| 04/10/2022 | 1.90 | 1.86 | 1.89 | 1,990 | 6 | 1,058 |
| 03/10/2022 | 1.89 | 1.86 | 1.89 | 2,240 | 4 | 1,201 |
| 02/10/2022 | 1.89 | 1.87 | 1.89 | 33,691 | 23 | 18,016 |
| 29/09/2022 | 1.88 | 1.86 | 1.86 | 25,683 | 4 | 13,724 |
| 28/09/2022 | 1.89 | 1.87 | 1.88 | 2,320 | 13 | 1,236 |
| 27/09/2022 | 1.88 | 1.87 | 1.87 | 13,097 | 19 | 6,984 |
| 26/09/2022 | 1.94 | 1.90 | 1.90 | 8,436 | 17 | 4,400 |
| 25/09/2022 | 1.94 | 1.88 | 1.93 | 51,186 | 25 | 26,940 |
| 22/09/2022 | 1.89 | 1.88 | 1.89 | 1,129 | 3 | 600 |
| 21/09/2022 | 1.89 | 1.85 | 1.88 | 28,828 | 18 | 15,444 |
| 20/09/2022 | 1.86 | 1.85 | 1.86 | 3,067 | 8 | 1,656 |
| 18/09/2022 | 1.88 | 1.85 | 1.87 | 3,440 | 5 | 1,850 |
| 15/09/2022 | 1.87 | 1.85 | 1.87 | 2,718 | 3 | 1,465 |
| 14/09/2022 | 1.86 | 1.85 | 1.85 | 13,523 | 24 | 7,295 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/01/2009 | 2.97 | 2.85 | 2.94 | 134,833 | 47 | 46,752 |
| 18/01/2009 | 3.00 | 2.82 | 3.00 | 87,317 | 78 | 29,735 |
| 11/01/2009 | 2.95 | 2.79 | 2.95 | 36,949 | 54 | 12,893 |
| 04/01/2009 | 2.99 | 2.89 | 2.99 | 13,710 | 11 | 4,740 |
| 28/12/2008 | 3.00 | 2.80 | 3.00 | 600,688 | 13 | 206,574 |
| 21/12/2008 | 3.08 | 2.90 | 2.99 | 379,490 | 23 | 126,815 |
| 14/12/2008 | 3.19 | 2.88 | 3.09 | 52,180 | 41 | 16,725 |
| 30/11/2008 | 2.98 | 2.59 | 2.98 | 71,910 | 100 | 26,469 |
| 23/11/2008 | 2.95 | 2.40 | 2.55 | 106,000 | 88 | 40,461 |
| 16/11/2008 | 3.05 | 2.87 | 3.00 | 18,269 | 25 | 6,234 |
| 09/11/2008 | 3.14 | 2.86 | 3.10 | 19,946 | 21 | 6,635 |
| 02/11/2008 | 3.21 | 3.05 | 3.17 | 517,405 | 36 | 166,445 |
| 26/10/2008 | 3.20 | 2.85 | 3.11 | 28,194 | 53 | 9,221 |
| 19/10/2008 | 3.18 | 2.88 | 3.18 | 142,065 | 72 | 45,522 |
| 12/10/2008 | 3.30 | 2.92 | 3.00 | 101,807 | 46 | 33,609 |
| 05/10/2008 | 3.28 | 2.95 | 3.07 | 65,719 | 30 | 21,822 |
| 28/09/2008 | 3.45 | 3.27 | 3.44 | 141,344 | 62 | 41,557 |
| 21/09/2008 | 3.45 | 3.12 | 3.30 | 74,791 | 40 | 22,916 |
| 14/09/2008 | 3.48 | 3.30 | 3.35 | 31,954 | 27 | 9,576 |
| 07/09/2008 | 3.41 | 3.39 | 3.40 | 4,787 | 5 | 1,408 |