BANK AL ETIHAD Historical
Performance Indicators 05/04/2026
MarketFirst
High Price2.94
Last Closing2.84
No. of Transactions48
SectorBanks
Low Price2.84
Opening Price2.84
No. of Shares57,525
Div3.45
Change0.06
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded166,183
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/06/2025 | 1.80 | 1.79 | 1.80 | 35,995 | 14 | 20,025 |
| 16/06/2025 | 1.80 | 1.77 | 1.80 | 58,574 | 11 | 32,889 |
| 15/06/2025 | 1.79 | 1.75 | 1.77 | 55,163 | 46 | 31,364 |
| 12/06/2025 | 1.81 | 1.80 | 1.80 | 6,069 | 10 | 3,371 |
| 11/06/2025 | 1.81 | 1.80 | 1.80 | 37,789 | 11 | 20,900 |
| 04/06/2025 | 1.84 | 1.78 | 1.80 | 43,925 | 43 | 24,507 |
| 03/06/2025 | 1.83 | 1.80 | 1.80 | 27,038 | 28 | 15,002 |
| 02/06/2025 | 1.84 | 1.82 | 1.83 | 7,702 | 8 | 4,221 |
| 01/06/2025 | 1.82 | 1.80 | 1.82 | 2,801 | 8 | 1,552 |
| 29/05/2025 | 1.85 | 1.80 | 1.80 | 112,739 | 50 | 61,922 |
| 28/05/2025 | 1.85 | 1.83 | 1.84 | 14,194 | 15 | 7,720 |
| 27/05/2025 | 1.85 | 1.82 | 1.85 | 207,416 | 44 | 113,039 |
| 26/05/2025 | 1.82 | 1.80 | 1.82 | 76,686 | 27 | 42,381 |
| 22/05/2025 | 1.84 | 1.82 | 1.82 | 28,406 | 37 | 15,596 |
| 21/05/2025 | 1.85 | 1.80 | 1.81 | 31,280 | 47 | 17,243 |
| 20/05/2025 | 1.94 | 1.81 | 1.81 | 60,184 | 37 | 32,546 |
| 19/05/2025 | 2.01 | 1.93 | 1.95 | 299,909 | 77 | 152,368 |
| 18/05/2025 | 1.93 | 1.87 | 1.93 | 207,322 | 68 | 109,192 |
| 15/05/2025 | 1.80 | 1.73 | 1.80 | 231,356 | 79 | 130,550 |
| 14/05/2025 | 1.73 | 1.70 | 1.73 | 112,293 | 10 | 65,829 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/05/2022 | 1.75 | 1.71 | 1.71 | 43,670 | 37 | 25,324 |
| 08/05/2022 | 1.76 | 1.72 | 1.73 | 23,617 | 24 | 13,572 |
| 24/04/2022 | 1.76 | 1.70 | 1.76 | 46,202 | 26 | 27,028 |
| 17/04/2022 | 1.77 | 1.74 | 1.75 | 24,419 | 16 | 14,015 |
| 10/04/2022 | 1.81 | 1.78 | 1.81 | 83,654 | 44 | 46,449 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2009 | 2.88 | 2.44 | 2.58 | 4,589,500 | 1,591 | 1,757,829 |
| 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 |