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 |
|---|---|---|---|---|---|---|
| 22/11/2022 | 1.95 | 1.90 | 1.95 | 2,647 | 10 | 1,390 |
| 21/11/2022 | 1.95 | 1.94 | 1.95 | 1,596 | 4 | 820 |
| 20/11/2022 | 1.94 | 1.94 | 1.94 | 194 | 1 | 100 |
| 16/11/2022 | 1.94 | 1.90 | 1.94 | 37,517 | 19 | 19,676 |
| 15/11/2022 | 1.92 | 1.90 | 1.92 | 3,499 | 11 | 1,841 |
| 14/11/2022 | 1.95 | 1.89 | 1.94 | 2,117 | 10 | 1,108 |
| 13/11/2022 | 1.95 | 1.94 | 1.95 | 2,837 | 3 | 1,462 |
| 10/11/2022 | 1.94 | 1.90 | 1.94 | 4,323 | 10 | 2,271 |
| 09/11/2022 | 1.93 | 1.90 | 1.93 | 33,901 | 7 | 17,770 |
| 08/11/2022 | 1.92 | 1.90 | 1.92 | 9,285 | 8 | 4,848 |
| 06/11/2022 | 1.92 | 1.86 | 1.92 | 24,227 | 24 | 12,747 |
| 01/11/2022 | 1.90 | 1.88 | 1.90 | 2,020 | 6 | 1,069 |
| 31/10/2022 | 1.90 | 1.86 | 1.88 | 6,204 | 10 | 3,315 |
| 30/10/2022 | 1.90 | 1.90 | 1.90 | 1,900 | 2 | 1,000 |
| 27/10/2022 | 1.93 | 1.93 | 1.93 | 676 | 2 | 350 |
| 26/10/2022 | 1.94 | 1.88 | 1.94 | 183 | 2 | 96 |
| 24/10/2022 | 1.96 | 1.94 | 1.96 | 9,584 | 12 | 4,918 |
| 23/10/2022 | 1.95 | 1.95 | 1.95 | 1,248 | 2 | 640 |
| 20/10/2022 | 1.95 | 1.94 | 1.95 | 364 | 4 | 187 |
| 19/10/2022 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 31/08/2008 | 3.50 | 3.40 | 3.50 | 82,089 | 27 | 23,622 |
| 24/08/2008 | 3.52 | 3.37 | 3.48 | 87,308 | 30 | 25,037 |
| 17/08/2008 | 3.50 | 3.31 | 3.46 | 66,210 | 22 | 18,949 |
| 10/08/2008 | 3.47 | 3.41 | 3.41 | 67,821 | 21 | 19,667 |
| 03/08/2008 | 3.55 | 3.33 | 3.47 | 1,698,683 | 128 | 494,805 |
| 27/07/2008 | 3.57 | 3.45 | 3.51 | 6,126,853 | 248 | 1,748,760 |
| 20/07/2008 | 3.51 | 3.33 | 3.50 | 221,833 | 78 | 63,378 |
| 13/07/2008 | 3.51 | 3.29 | 3.50 | 141,184 | 64 | 40,470 |
| 06/07/2008 | 3.55 | 3.45 | 3.45 | 205,790 | 49 | 58,910 |
| 29/06/2008 | 3.58 | 3.36 | 3.49 | 243,052 | 67 | 69,081 |
| 22/06/2008 | 3.55 | 3.40 | 3.42 | 271,099 | 55 | 78,118 |