BANK AL ETIHAD Historical
Performance Indicators 20/04/2026
MarketFirst
High Price2.90
Last Closing2.89
No. of Transactions21
SectorBanks
Low Price2.89
Opening Price2.90
No. of Shares14,563
Div3.45
Change0.01
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded42,196
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2023 | 2.09 | 2.05 | 2.08 | 587,161 | 17 | 285,004 |
| 04/05/2023 | 2.09 | 2.06 | 2.09 | 51,372 | 13 | 24,850 |
| 03/05/2023 | 2.12 | 2.10 | 2.10 | 5,113 | 8 | 2,427 |
| 02/05/2023 | 2.12 | 2.10 | 2.12 | 7,371 | 21 | 3,500 |
| 01/05/2023 | 2.11 | 2.08 | 2.10 | 37,548 | 40 | 17,981 |
| 27/04/2023 | 2.08 | 2.00 | 2.08 | 42,836 | 21 | 20,842 |
| 26/04/2023 | 2.10 | 2.04 | 2.09 | 15,605 | 22 | 7,481 |
| 25/04/2023 | 2.10 | 2.00 | 2.10 | 4,025,157 | 32 | 2,012,163 |
| 20/04/2023 | 2.06 | 2.00 | 2.03 | 7,511 | 6 | 3,714 |
| 19/04/2023 | 2.14 | 2.02 | 2.02 | 9,678 | 14 | 4,700 |
| 17/04/2023 | 2.15 | 2.10 | 2.15 | 408,811 | 53 | 191,882 |
| 16/04/2023 | 2.16 | 2.12 | 2.12 | 23,482 | 15 | 11,060 |
| 13/04/2023 | 2.17 | 2.15 | 2.16 | 70,985 | 35 | 32,925 |
| 12/04/2023 | 2.17 | 2.12 | 2.17 | 79,195 | 37 | 37,107 |
| 11/04/2023 | 2.12 | 2.11 | 2.12 | 16,064 | 11 | 7,605 |
| 10/04/2023 | 2.13 | 2.11 | 2.12 | 74,464 | 29 | 35,135 |
| 09/04/2023 | 2.12 | 2.11 | 2.12 | 11,605 | 10 | 5,478 |
| 06/04/2023 | 2.11 | 2.10 | 2.10 | 10,447 | 9 | 4,968 |
| 05/04/2023 | 2.12 | 2.11 | 2.11 | 8,699 | 8 | 4,104 |
| 04/04/2023 | 2.13 | 2.10 | 2.12 | 37,302 | 31 | 17,674 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2012 | 1.49 | 1.42 | 1.47 | 13,243 | 26 | 9,135 |
| 05/08/2012 | 1.48 | 1.41 | 1.41 | 21,089 | 31 | 14,753 |
| 29/07/2012 | 1.51 | 1.43 | 1.46 | 71,441 | 56 | 49,543 |
| 22/07/2012 | 1.51 | 1.45 | 1.51 | 143,725 | 96 | 96,791 |
| 15/07/2012 | 1.50 | 1.42 | 1.47 | 78,840 | 64 | 54,386 |
| 08/07/2012 | 1.51 | 1.43 | 1.44 | 61,056 | 96 | 41,324 |
| 01/07/2012 | 1.48 | 1.42 | 1.45 | 17,739 | 37 | 12,306 |
| 24/06/2012 | 1.63 | 1.48 | 1.48 | 3,438,439 | 146 | 2,113,393 |
| 17/06/2012 | 1.61 | 1.44 | 1.59 | 358,979 | 236 | 236,794 |
| 10/06/2012 | 1.48 | 1.35 | 1.48 | 354,143 | 175 | 253,757 |
| 03/06/2012 | 1.34 | 1.28 | 1.34 | 308,956 | 120 | 232,485 |
| 27/05/2012 | 1.36 | 1.30 | 1.31 | 113,576 | 108 | 85,268 |
| 20/05/2012 | 1.45 | 1.33 | 1.35 | 230,844 | 144 | 169,791 |
| 13/05/2012 | 1.55 | 1.45 | 1.49 | 34,396 | 57 | 23,221 |
| 06/05/2012 | 1.60 | 1.50 | 1.51 | 147,126 | 45 | 97,650 |
| 30/04/2012 | 1.63 | 1.58 | 1.59 | 66,091 | 26 | 41,300 |
| 22/04/2012 | 1.67 | 1.59 | 1.64 | 112,908 | 115 | 69,510 |
| 15/04/2012 | 1.70 | 1.61 | 1.63 | 144,988 | 79 | 88,444 |
| 08/04/2012 | 1.70 | 1.62 | 1.63 | 248,145 | 94 | 151,157 |
| 01/04/2012 | 1.73 | 1.61 | 1.70 | 225,666 | 115 | 133,441 |