BANK AL ETIHAD Historical
Performance Indicators 15/04/2026
MarketFirst
High Price2.90
Last Closing2.88
No. of Transactions5
SectorBanks
Low Price2.90
Opening Price2.90
No. of Shares4,686
Div3.45
Change0.02
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded13,589
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2023 | 1.95 | 1.95 | 1.95 | 390 | 2 | 200 |
| 26/01/2023 | 1.97 | 1.94 | 1.94 | 10,455 | 8 | 5,351 |
| 25/01/2023 | 1.97 | 1.95 | 1.95 | 11,676 | 10 | 5,935 |
| 24/01/2023 | 1.95 | 1.95 | 1.95 | 975 | 4 | 500 |
| 23/01/2023 | 1.94 | 1.92 | 1.94 | 6,479 | 5 | 3,340 |
| 22/01/2023 | 1.93 | 1.93 | 1.93 | 502,302 | 3 | 260,260 |
| 19/01/2023 | 1.94 | 1.92 | 1.94 | 2,856 | 8 | 1,485 |
| 18/01/2023 | 1.94 | 1.93 | 1.94 | 5,538 | 7 | 2,858 |
| 17/01/2023 | 1.95 | 1.92 | 1.92 | 29,331 | 5 | 15,120 |
| 16/01/2023 | 1.93 | 1.93 | 1.93 | 4,825 | 3 | 2,500 |
| 15/01/2023 | 1.96 | 1.91 | 1.92 | 20,980 | 12 | 10,924 |
| 12/01/2023 | 1.95 | 1.93 | 1.95 | 13,290 | 11 | 6,871 |
| 11/01/2023 | 1.95 | 1.93 | 1.95 | 2,394 | 3 | 1,235 |
| 10/01/2023 | 1.95 | 1.93 | 1.95 | 14,308 | 9 | 7,380 |
| 09/01/2023 | 1.95 | 1.94 | 1.95 | 407 | 4 | 209 |
| 08/01/2023 | 1.98 | 1.96 | 1.98 | 2,375 | 5 | 1,200 |
| 05/01/2023 | 1.94 | 1.93 | 1.93 | 366 | 2 | 189 |
| 04/01/2023 | 1.98 | 1.93 | 1.98 | 80,439 | 9 | 41,278 |
| 03/01/2023 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 02/01/2023 | 1.92 | 1.92 | 1.92 | 192 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2011 | 2.51 | 2.23 | 2.28 | 5,431,954 | 532 | 2,334,546 |
| 29/05/2011 | 2.37 | 1.97 | 2.20 | 5,678,445 | 473 | 2,638,027 |
| 22/05/2011 | 2.46 | 2.30 | 2.40 | 4,597,660 | 376 | 1,903,955 |
| 15/05/2011 | 2.33 | 1.90 | 2.33 | 8,748,190 | 560 | 4,149,069 |
| 08/05/2011 | 1.95 | 1.82 | 1.93 | 998,446 | 254 | 520,944 |
| 02/05/2011 | 1.95 | 1.80 | 1.83 | 1,975,560 | 257 | 1,065,749 |
| 24/04/2011 | 2.04 | 1.76 | 1.81 | 1,268,704 | 336 | 676,268 |
| 17/04/2011 | 2.08 | 1.89 | 2.00 | 2,533,111 | 338 | 1,289,713 |
| 10/04/2011 | 1.98 | 1.85 | 1.92 | 1,064,155 | 334 | 557,060 |
| 03/04/2011 | 1.94 | 1.79 | 1.90 | 1,231,252 | 259 | 682,755 |
| 27/03/2011 | 1.86 | 1.76 | 1.79 | 4,031,674 | 149 | 2,251,897 |
| 20/03/2011 | 1.87 | 1.75 | 1.82 | 2,024,561 | 237 | 1,115,609 |
| 13/03/2011 | 1.90 | 1.73 | 1.73 | 1,458,119 | 357 | 798,780 |
| 06/03/2011 | 1.94 | 1.85 | 1.88 | 1,294,353 | 278 | 683,518 |
| 27/02/2011 | 1.96 | 1.86 | 1.90 | 670,702 | 194 | 353,201 |
| 20/02/2011 | 2.03 | 1.86 | 1.94 | 721,643 | 238 | 376,446 |
| 13/02/2011 | 2.22 | 1.94 | 1.94 | 1,331,354 | 186 | 645,605 |
| 06/02/2011 | 2.20 | 2.13 | 2.17 | 27,663 | 13 | 12,964 |
| 30/01/2011 | 2.13 | 2.02 | 2.13 | 77,017 | 41 | 36,763 |
| 23/01/2011 | 2.20 | 2.10 | 2.17 | 187,992 | 68 | 87,107 |