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 |
|---|---|---|---|---|---|---|
| 13/05/2025 | 1.73 | 1.72 | 1.72 | 127 | 3 | 74 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/11/2021 | 1.73 | 1.70 | 1.70 | 18,990 | 27 | 11,105 |
| 07/11/2021 | 1.74 | 1.69 | 1.70 | 46,278 | 39 | 27,115 |
| 31/10/2021 | 1.72 | 1.69 | 1.72 | 18,519 | 25 | 10,908 |
| 24/10/2021 | 1.70 | 1.66 | 1.69 | 844,905 | 52 | 504,909 |
| 17/10/2021 | 1.70 | 1.65 | 1.69 | 274,218 | 96 | 164,838 |
| 10/10/2021 | 1.70 | 1.67 | 1.69 | 405,596 | 74 | 242,336 |
| 03/10/2021 | 1.70 | 1.68 | 1.70 | 16,110 | 9 | 9,531 |
| 26/09/2021 | 1.71 | 1.67 | 1.71 | 774,552 | 27 | 458,359 |
| 19/09/2021 | 1.70 | 1.67 | 1.70 | 32,900 | 24 | 19,580 |
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 486,673 | 54 | 289,427 |
| 05/09/2021 | 1.71 | 1.67 | 1.71 | 710,889 | 83 | 423,125 |
| 29/08/2021 | 1.70 | 1.66 | 1.67 | 715,955 | 63 | 426,981 |
| 22/08/2021 | 1.71 | 1.66 | 1.69 | 261,254 | 67 | 155,679 |
| 15/08/2021 | 1.70 | 1.68 | 1.68 | 64,102 | 41 | 38,144 |
| 08/08/2021 | 1.71 | 1.68 | 1.68 | 31,936 | 24 | 18,916 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2007 | 3.20 | 2.95 | 3.05 | 541,444 | 225 | 176,992 |
| 01/07/2007 | 3.40 | 3.07 | 3.10 | 1,558,051 | 525 | 489,627 |
| 03/06/2007 | 3.78 | 3.10 | 3.40 | 20,426,152 | 1,216 | 6,377,366 |
| 01/05/2007 | 3.64 | 3.25 | 3.60 | 1,589,248 | 594 | 456,412 |
| 01/04/2007 | 3.75 | 3.15 | 3.39 | 17,505,274 | 791 | 4,816,180 |
| 01/03/2007 | 4.10 | 3.60 | 3.60 | 3,941,802 | 852 | 1,023,060 |
| 01/02/2007 | 4.45 | 3.63 | 4.00 | 9,745,783 | 1,355 | 2,369,464 |
| 07/01/2007 | 4.28 | 3.81 | 4.22 | 10,306,078 | 1,342 | 2,601,061 |
| 03/12/2006 | 4.44 | 3.56 | 3.84 | 22,486,257 | 3,364 | 5,604,621 |
| 01/11/2006 | 3.96 | 3.51 | 3.71 | 3,136,689 | 817 | 831,666 |
| 01/10/2006 | 4.06 | 3.42 | 3.82 | 7,641,475 | 1,552 | 2,047,449 |
| 03/09/2006 | 4.39 | 3.55 | 3.72 | 5,025,123 | 1,100 | 1,246,983 |
| 01/08/2006 | 4.09 | 3.36 | 4.09 | 11,947,423 | 883 | 3,258,025 |
| 02/07/2006 | 3.98 | 3.17 | 3.65 | 2,033,167 | 749 | 567,137 |
| 01/06/2006 | 4.50 | 3.45 | 3.68 | 2,197,880 | 871 | 574,259 |
| 01/05/2006 | 7.50 | 4.42 | 4.42 | 9,683,459 | 1,839 | 1,429,611 |
| 02/04/2006 | 6.82 | 5.81 | 6.42 | 2,601,284 | 658 | 414,806 |
| 01/03/2006 | 7.32 | 5.55 | 5.93 | 6,535,265 | 1,338 | 1,027,516 |
| 01/02/2006 | 10.60 | 7.21 | 7.32 | 10,292,441 | 1,833 | 1,096,195 |
| 02/01/2006 | 11.19 | 9.26 | 9.97 | 10,036,955 | 1,521 | 966,203 |