BANK AL ETIHAD Historical
Performance Indicators 21/04/2026
MarketFirst
High Price2.92
Last Closing2.90
No. of Transactions34
SectorBanks
Low Price2.90
Opening Price2.90
No. of Shares43,318
Div3.45
Change0.00
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded125,686
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/02/2026 | 2.76 | 2.70 | 2.76 | 172,971 | 22 | 63,024 |
| 19/02/2026 | 2.73 | 2.70 | 2.72 | 44,488 | 25 | 16,371 |
| 18/02/2026 | 2.71 | 2.66 | 2.71 | 209,971 | 71 | 78,508 |
| 17/02/2026 | 2.74 | 2.71 | 2.71 | 9,252 | 10 | 3,402 |
| 16/02/2026 | 2.75 | 2.71 | 2.75 | 30,980 | 27 | 11,368 |
| 15/02/2026 | 2.73 | 2.68 | 2.68 | 23,488 | 17 | 8,702 |
| 12/02/2026 | 2.73 | 2.70 | 2.70 | 42,751 | 26 | 15,765 |
| 11/02/2026 | 2.73 | 2.70 | 2.71 | 13,584 | 9 | 5,005 |
| 10/02/2026 | 2.72 | 2.71 | 2.71 | 65,079 | 28 | 23,958 |
| 09/02/2026 | 2.75 | 2.72 | 2.72 | 17,139 | 24 | 6,277 |
| 08/02/2026 | 2.75 | 2.74 | 2.75 | 43,895 | 37 | 15,983 |
| 05/02/2026 | 2.76 | 2.75 | 2.75 | 7,482 | 8 | 2,719 |
| 04/02/2026 | 2.76 | 2.71 | 2.75 | 180,075 | 67 | 65,726 |
| 03/02/2026 | 2.78 | 2.75 | 2.77 | 69,870 | 41 | 25,282 |
| 02/02/2026 | 2.81 | 2.74 | 2.79 | 100,085 | 38 | 35,767 |
| 01/02/2026 | 2.83 | 2.77 | 2.79 | 51,889 | 34 | 18,673 |
| 29/01/2026 | 2.82 | 2.80 | 2.81 | 43,794 | 15 | 15,539 |
| 28/01/2026 | 2.83 | 2.82 | 2.82 | 45,206 | 19 | 16,027 |
| 27/01/2026 | 2.82 | 2.78 | 2.82 | 336,023 | 81 | 120,025 |
| 26/01/2026 | 2.84 | 2.80 | 2.82 | 19,311 | 24 | 6,872 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/04/2025 | 1.69 | 1.65 | 1.69 | 111,757 | 40 | 67,006 |
| 23/03/2025 | 1.70 | 1.66 | 1.70 | 57,162 | 30 | 34,255 |
| 16/03/2025 | 1.67 | 1.65 | 1.67 | 43,389 | 30 | 26,109 |
| 09/03/2025 | 1.67 | 1.62 | 1.67 | 45,537 | 60 | 27,867 |
| 02/03/2025 | 1.69 | 1.63 | 1.69 | 168,806 | 77 | 102,330 |
| 23/02/2025 | 1.67 | 1.63 | 1.67 | 69,941 | 50 | 42,215 |
| 16/02/2025 | 1.65 | 1.61 | 1.64 | 497,836 | 95 | 308,832 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2021 | 1.76 | 1.62 | 1.71 | 452,102 | 195 | 265,254 |
| 01/04/2021 | 1.71 | 1.55 | 1.67 | 1,088,191 | 89 | 690,579 |