BANK AL ETIHAD Historical
Performance Indicators 08/06/2026
MarketFirst
High Price3.35
Last Closing3.37
No. of Transactions16
SectorBanks
Low Price3.31
Opening Price3.31
No. of Shares28,158
Div2.99
Change-0.02
Closing Price3.35
Average Price3.32
P/E12.07
Value Traded93,353
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/03/2026 | 2.81 | 2.80 | 2.81 | 28,526 | 20 | 10,175 |
| 30/03/2026 | 2.80 | 2.79 | 2.80 | 28,585 | 31 | 10,211 |
| 29/03/2026 | 2.80 | 2.79 | 2.79 | 5,965 | 9 | 2,138 |
| 26/03/2026 | 2.81 | 2.70 | 2.79 | 354,439 | 33 | 130,907 |
| 25/03/2026 | 2.79 | 2.76 | 2.77 | 44,831 | 24 | 16,195 |
| 24/03/2026 | 2.77 | 2.74 | 2.77 | 50,355 | 13 | 18,329 |
| 19/03/2026 | 2.79 | 2.78 | 2.78 | 57,273 | 28 | 20,583 |
| 18/03/2026 | 2.78 | 2.76 | 2.78 | 15,975 | 11 | 5,770 |
| 17/03/2026 | 2.79 | 2.75 | 2.78 | 66,313 | 25 | 24,077 |
| 16/03/2026 | 2.80 | 2.75 | 2.78 | 178,680 | 33 | 64,538 |
| 15/03/2026 | 2.80 | 2.78 | 2.79 | 65,137 | 28 | 23,388 |
| 12/03/2026 | 2.79 | 2.78 | 2.79 | 5,839 | 4 | 2,100 |
| 11/03/2026 | 2.79 | 2.75 | 2.78 | 111,096 | 29 | 40,210 |
| 10/03/2026 | 2.77 | 2.73 | 2.73 | 84,844 | 35 | 30,779 |
| 09/03/2026 | 2.73 | 2.71 | 2.73 | 113,031 | 26 | 41,529 |
| 08/03/2026 | 2.72 | 2.70 | 2.72 | 292,811 | 47 | 107,954 |
| 05/03/2026 | 2.74 | 2.71 | 2.74 | 124,799 | 30 | 45,773 |
| 04/03/2026 | 2.74 | 2.71 | 2.71 | 93,979 | 21 | 34,544 |
| 03/03/2026 | 2.72 | 2.70 | 2.71 | 170,497 | 51 | 62,909 |
| 02/03/2026 | 2.73 | 2.70 | 2.72 | 78,438 | 20 | 28,837 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/08/2025 | 2.04 | 1.99 | 2.03 | 266,090 | 138 | 132,499 |
| 17/08/2025 | 2.06 | 2.04 | 2.04 | 117,456 | 76 | 57,353 |
| 10/08/2025 | 2.07 | 2.00 | 2.06 | 364,970 | 203 | 179,633 |
| 03/08/2025 | 2.14 | 2.00 | 2.05 | 288,787 | 140 | 140,446 |
| 27/07/2025 | 2.17 | 2.00 | 2.15 | 425,152 | 224 | 206,164 |
| 20/07/2025 | 2.01 | 1.95 | 1.99 | 260,946 | 190 | 131,793 |
| 13/07/2025 | 2.05 | 1.95 | 2.00 | 605,921 | 307 | 302,208 |
| 06/07/2025 | 1.98 | 1.86 | 1.98 | 732,719 | 360 | 381,995 |
| 29/06/2025 | 1.87 | 1.80 | 1.87 | 330,591 | 144 | 179,746 |
| 22/06/2025 | 1.81 | 1.80 | 1.80 | 43,460 | 22 | 24,091 |
| 15/06/2025 | 1.81 | 1.75 | 1.80 | 218,754 | 84 | 122,636 |
| 11/06/2025 | 1.81 | 1.80 | 1.80 | 43,858 | 21 | 24,271 |
| 01/06/2025 | 1.84 | 1.78 | 1.80 | 81,466 | 87 | 45,282 |
| 26/05/2025 | 1.85 | 1.80 | 1.80 | 411,036 | 136 | 225,062 |
| 18/05/2025 | 2.01 | 1.80 | 1.82 | 627,102 | 266 | 326,945 |
| 11/05/2025 | 1.80 | 1.70 | 1.80 | 584,042 | 116 | 336,959 |
| 04/05/2025 | 1.73 | 1.68 | 1.71 | 101,225 | 64 | 59,633 |
| 27/04/2025 | 1.78 | 1.65 | 1.72 | 65,046 | 33 | 37,898 |
| 20/04/2025 | 1.75 | 1.69 | 1.74 | 127,177 | 68 | 73,274 |
| 13/04/2025 | 1.70 | 1.68 | 1.70 | 290,388 | 93 | 171,900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2023 | 1.98 | 1.89 | 1.90 | 868,031 | 167 | 449,843 |
| 01/12/2022 | 1.97 | 1.90 | 1.95 | 622,142 | 158 | 322,129 |
| 01/11/2022 | 1.97 | 1.86 | 1.92 | 159,774 | 147 | 83,393 |
| 02/10/2022 | 1.96 | 1.86 | 1.88 | 105,413 | 118 | 55,628 |
| 01/09/2022 | 1.94 | 1.80 | 1.86 | 277,680 | 217 | 149,631 |
| 01/08/2022 | 1.85 | 1.79 | 1.83 | 1,248,725 | 296 | 691,422 |
| 03/07/2022 | 1.81 | 1.74 | 1.78 | 224,177 | 180 | 126,209 |
| 01/06/2022 | 1.78 | 1.70 | 1.75 | 575,350 | 127 | 332,048 |
| 08/05/2022 | 1.76 | 1.70 | 1.74 | 125,685 | 92 | 73,084 |
| 03/04/2022 | 1.81 | 1.70 | 1.76 | 981,516 | 163 | 564,845 |
| 01/03/2022 | 1.80 | 1.73 | 1.80 | 2,393,641 | 121 | 1,364,955 |
| 01/02/2022 | 1.82 | 1.72 | 1.73 | 253,302 | 129 | 144,236 |
| 02/01/2022 | 1.88 | 1.75 | 1.76 | 435,697 | 226 | 242,098 |
| 01/12/2021 | 1.80 | 1.70 | 1.75 | 532,152 | 217 | 307,719 |
| 01/11/2021 | 1.74 | 1.69 | 1.71 | 238,246 | 169 | 139,736 |
| 03/10/2021 | 1.70 | 1.65 | 1.70 | 1,541,201 | 233 | 921,834 |
| 01/09/2021 | 1.71 | 1.66 | 1.71 | 2,680,571 | 236 | 1,593,317 |
| 01/08/2021 | 1.75 | 1.66 | 1.69 | 492,989 | 182 | 292,445 |
| 01/07/2021 | 1.76 | 1.69 | 1.72 | 735,502 | 130 | 426,938 |
| 01/06/2021 | 1.80 | 1.67 | 1.75 | 525,387 | 206 | 303,306 |