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 |
|---|---|---|---|---|---|---|
| 06/03/2023 | 2.06 | 2.04 | 2.06 | 37,291 | 22 | 18,195 |
| 05/03/2023 | 2.05 | 2.03 | 2.05 | 37,340 | 28 | 18,367 |
| 02/03/2023 | 2.04 | 2.00 | 2.04 | 63,739 | 59 | 31,621 |
| 01/03/2023 | 2.04 | 2.00 | 2.02 | 49,508 | 78 | 24,595 |
| 28/02/2023 | 2.05 | 2.00 | 2.00 | 98,634 | 112 | 48,887 |
| 27/02/2023 | 1.97 | 1.95 | 1.97 | 435,370 | 61 | 222,016 |
| 26/02/2023 | 1.93 | 1.83 | 1.84 | 107,909 | 45 | 58,744 |
| 23/02/2023 | 1.92 | 1.90 | 1.90 | 45,340 | 18 | 23,809 |
| 21/02/2023 | 1.94 | 1.92 | 1.94 | 5,765 | 9 | 2,999 |
| 20/02/2023 | 1.94 | 1.91 | 1.92 | 8,175 | 7 | 4,254 |
| 16/02/2023 | 1.94 | 1.93 | 1.93 | 4,179 | 4 | 2,160 |
| 15/02/2023 | 1.97 | 1.94 | 1.94 | 27,775 | 17 | 14,139 |
| 13/02/2023 | 1.97 | 1.95 | 1.97 | 14,970 | 18 | 7,618 |
| 12/02/2023 | 1.98 | 1.94 | 1.96 | 31,312 | 14 | 16,063 |
| 09/02/2023 | 1.94 | 1.93 | 1.94 | 16,860 | 12 | 8,710 |
| 08/02/2023 | 1.94 | 1.93 | 1.94 | 18,181 | 11 | 9,420 |
| 07/02/2023 | 1.94 | 1.91 | 1.92 | 900 | 3 | 470 |
| 06/02/2023 | 1.95 | 1.94 | 1.95 | 253 | 2 | 130 |
| 05/02/2023 | 1.94 | 1.93 | 1.93 | 4,731 | 12 | 2,450 |
| 02/02/2023 | 1.94 | 1.93 | 1.94 | 386,810 | 10 | 200,419 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2011 | 1.84 | 1.73 | 1.75 | 154,283 | 129 | 87,534 |
| 23/10/2011 | 1.83 | 1.71 | 1.82 | 480,275 | 152 | 268,535 |
| 16/10/2011 | 1.78 | 1.69 | 1.74 | 390,781 | 119 | 226,664 |
| 09/10/2011 | 1.79 | 1.62 | 1.74 | 382,288 | 123 | 227,581 |
| 02/10/2011 | 1.86 | 1.68 | 1.76 | 17,406,874 | 253 | 9,948,272 |
| 25/09/2011 | 1.97 | 1.84 | 1.84 | 209,969 | 128 | 111,434 |
| 18/09/2011 | 2.11 | 1.89 | 2.03 | 2,857,742 | 466 | 1,419,527 |
| 11/09/2011 | 1.96 | 1.88 | 1.89 | 869,733 | 166 | 455,385 |
| 04/09/2011 | 1.93 | 1.87 | 1.88 | 1,475,699 | 248 | 781,622 |
| 28/08/2011 | 1.90 | 1.84 | 1.89 | 79,366 | 32 | 42,789 |
| 21/08/2011 | 1.98 | 1.85 | 1.87 | 865,706 | 203 | 457,792 |
| 14/08/2011 | 2.00 | 1.93 | 1.96 | 1,798,300 | 413 | 917,085 |
| 07/08/2011 | 2.02 | 1.91 | 2.00 | 2,375,479 | 341 | 1,213,010 |
| 31/07/2011 | 2.03 | 1.90 | 1.95 | 1,606,159 | 247 | 827,230 |
| 24/07/2011 | 1.99 | 1.88 | 1.99 | 2,241,606 | 482 | 1,165,520 |
| 17/07/2011 | 1.95 | 1.81 | 1.89 | 1,714,367 | 505 | 914,172 |
| 10/07/2011 | 1.98 | 1.91 | 1.93 | 930,090 | 327 | 479,690 |
| 03/07/2011 | 2.19 | 1.91 | 1.92 | 2,136,029 | 385 | 1,022,593 |
| 26/06/2011 | 2.28 | 2.07 | 2.11 | 2,453,590 | 313 | 1,137,129 |
| 19/06/2011 | 2.30 | 2.11 | 2.18 | 1,385,353 | 157 | 627,568 |