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 |
|---|---|---|---|---|---|---|
| 18/10/2022 | 1.95 | 1.90 | 1.95 | 24,177 | 11 | 12,672 |
| 17/10/2022 | 1.93 | 1.87 | 1.92 | 3,096 | 10 | 1,620 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/06/2008 | 3.60 | 3.50 | 3.50 | 933,584 | 68 | 262,697 |
| 08/06/2008 | 3.62 | 3.44 | 3.54 | 150,532 | 76 | 42,179 |
| 01/06/2008 | 3.60 | 3.41 | 3.60 | 3,225,659 | 231 | 916,279 |
| 26/05/2008 | 3.60 | 3.39 | 3.39 | 681,526 | 73 | 198,401 |
| 18/05/2008 | 3.63 | 3.42 | 3.54 | 534,492 | 90 | 150,398 |
| 11/05/2008 | 3.75 | 3.55 | 3.60 | 3,167,302 | 132 | 866,719 |
| 04/05/2008 | 3.64 | 3.41 | 3.64 | 686,196 | 97 | 194,530 |
| 27/04/2008 | 3.60 | 3.40 | 3.41 | 198,095 | 35 | 57,261 |
| 20/04/2008 | 3.50 | 3.39 | 3.50 | 125,199 | 47 | 36,104 |
| 13/04/2008 | 3.62 | 3.31 | 3.55 | 1,106,315 | 60 | 327,824 |
| 06/04/2008 | 3.69 | 3.43 | 3.44 | 131,967 | 55 | 37,981 |
| 30/03/2008 | 3.83 | 3.44 | 3.64 | 1,332,583 | 222 | 360,737 |
| 23/03/2008 | 3.63 | 3.31 | 3.60 | 455,799 | 165 | 129,506 |
| 16/03/2008 | 3.52 | 3.35 | 3.37 | 429,476 | 118 | 124,340 |
| 09/03/2008 | 3.49 | 3.35 | 3.45 | 367,612 | 138 | 108,101 |
| 02/03/2008 | 3.50 | 3.32 | 3.35 | 341,562 | 133 | 100,879 |
| 24/02/2008 | 3.50 | 3.37 | 3.50 | 92,662 | 42 | 26,921 |
| 17/02/2008 | 3.64 | 3.46 | 3.47 | 117,529 | 56 | 33,555 |
| 10/02/2008 | 3.60 | 3.49 | 3.49 | 50,395 | 23 | 14,186 |
| 02/02/2008 | 3.68 | 3.53 | 3.56 | 252,909 | 62 | 69,479 |