BANK AL ETIHAD Historical
Performance Indicators 03/03/2026
MarketFirst
High Price2.72
Last Closing2.72
No. of Transactions51
SectorBanks
Low Price2.70
Opening Price2.72
No. of Shares62,909
Div3.69
Change-0.01
Closing Price2.71
Average Price2.71
P/E12.78
Value Traded170,497
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2025 | 1.73 | 1.71 | 1.71 | 25,430 | 14 | 14,871 |
| 11/05/2025 | 1.71 | 1.71 | 1.71 | 214,836 | 10 | 125,635 |
| 08/05/2025 | 1.71 | 1.70 | 1.71 | 38,492 | 19 | 22,582 |
| 07/05/2025 | 1.71 | 1.69 | 1.70 | 31,352 | 14 | 18,470 |
| 06/05/2025 | 1.70 | 1.68 | 1.69 | 23,558 | 18 | 14,002 |
| 05/05/2025 | 1.70 | 1.70 | 1.70 | 5,049 | 7 | 2,970 |
| 04/05/2025 | 1.73 | 1.72 | 1.72 | 2,775 | 6 | 1,609 |
| 30/04/2025 | 1.72 | 1.72 | 1.72 | 1,049 | 2 | 610 |
| 29/04/2025 | 1.74 | 1.74 | 1.74 | 870 | 1 | 500 |
| 28/04/2025 | 1.78 | 1.70 | 1.75 | 56,063 | 21 | 32,545 |
| 27/04/2025 | 1.68 | 1.65 | 1.68 | 7,063 | 9 | 4,243 |
| 23/04/2025 | 1.74 | 1.73 | 1.74 | 33,407 | 20 | 19,241 |
| 22/04/2025 | 1.74 | 1.73 | 1.74 | 40,808 | 22 | 23,454 |
| 21/04/2025 | 1.75 | 1.70 | 1.75 | 50,417 | 24 | 29,079 |
| 20/04/2025 | 1.70 | 1.69 | 1.70 | 2,545 | 2 | 1,500 |
| 17/04/2025 | 1.70 | 1.68 | 1.70 | 34,047 | 19 | 20,265 |
| 16/04/2025 | 1.70 | 1.69 | 1.70 | 235,172 | 58 | 139,155 |
| 15/04/2025 | 1.70 | 1.69 | 1.69 | 7,694 | 7 | 4,551 |
| 14/04/2025 | 1.70 | 1.69 | 1.70 | 12,778 | 7 | 7,517 |
| 13/04/2025 | 1.69 | 1.69 | 1.69 | 696 | 2 | 412 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2021 | 1.72 | 1.70 | 1.72 | 50,470 | 20 | 29,520 |
| 28/11/2021 | 1.72 | 1.70 | 1.71 | 106,035 | 43 | 62,209 |
| 21/11/2021 | 1.72 | 1.70 | 1.71 | 77,274 | 51 | 45,243 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2009 | 2.95 | 2.61 | 2.88 | 427,069 | 168 | 151,520 |
| 01/04/2009 | 2.95 | 2.61 | 2.78 | 2,190,658 | 215 | 810,974 |
| 01/03/2009 | 2.79 | 2.51 | 2.67 | 1,604,991 | 133 | 600,027 |
| 01/02/2009 | 2.97 | 2.64 | 2.76 | 6,419,246 | 146 | 2,268,762 |
| 04/01/2009 | 3.00 | 2.79 | 2.94 | 272,809 | 190 | 94,120 |
| 01/12/2008 | 3.19 | 2.59 | 3.00 | 1,074,826 | 156 | 365,474 |
| 02/11/2008 | 3.21 | 2.40 | 2.64 | 691,062 | 191 | 230,884 |
| 05/10/2008 | 3.30 | 2.85 | 3.11 | 337,786 | 201 | 110,174 |
| 01/09/2008 | 3.50 | 3.12 | 3.44 | 305,088 | 153 | 90,489 |
| 03/08/2008 | 3.55 | 3.31 | 3.46 | 1,949,900 | 209 | 567,048 |
| 01/07/2008 | 3.57 | 3.29 | 3.51 | 6,743,661 | 463 | 1,925,258 |
| 01/06/2008 | 3.62 | 3.36 | 3.57 | 4,775,925 | 473 | 1,354,614 |
| 04/05/2008 | 3.75 | 3.39 | 3.39 | 5,069,516 | 392 | 1,410,048 |
| 01/04/2008 | 3.78 | 3.31 | 3.41 | 1,746,770 | 238 | 510,982 |
| 02/03/2008 | 3.83 | 3.31 | 3.81 | 2,741,839 | 735 | 771,751 |
| 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 |