BANK AL ETIHAD Historical
Performance Indicators 18/06/2026
MarketFirst
High Price3.44
Last Closing3.43
No. of Transactions43
SectorBanks
Low Price3.38
Opening Price3.42
No. of Shares15,217
Div2.96
Change-0.05
Closing Price3.38
Average Price3.40
P/E12.17
Value Traded51,763
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 29/12/2022 | 1.95 | 1.91 | 1.95 | 193,363 | 23 | 101,113 |
| 28/12/2022 | 1.92 | 1.90 | 1.92 | 381 | 2 | 200 |
| 27/12/2022 | 1.92 | 1.91 | 1.92 | 917 | 2 | 480 |
| 26/12/2022 | 1.94 | 1.91 | 1.93 | 7,223 | 12 | 3,778 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/11/2010 | 1.99 | 1.90 | 1.93 | 390,591 | 85 | 203,227 |
| 31/10/2010 | 2.00 | 1.94 | 2.00 | 50,614 | 31 | 25,438 |
| 24/10/2010 | 2.02 | 1.94 | 2.00 | 435,941 | 39 | 221,211 |
| 17/10/2010 | 1.99 | 1.95 | 1.96 | 41,714 | 23 | 21,158 |
| 10/10/2010 | 1.99 | 1.93 | 1.99 | 239,966 | 33 | 123,626 |
| 03/10/2010 | 2.00 | 1.95 | 1.97 | 220,632 | 52 | 112,064 |
| 26/09/2010 | 1.99 | 1.91 | 1.98 | 512,284 | 134 | 264,181 |
| 19/09/2010 | 1.97 | 1.91 | 1.95 | 637,983 | 140 | 327,940 |
| 13/09/2010 | 2.00 | 1.95 | 1.99 | 472,608 | 77 | 238,791 |
| 05/09/2010 | 2.05 | 1.95 | 1.97 | 412,899 | 70 | 209,524 |
| 29/08/2010 | 2.04 | 1.94 | 2.03 | 25,714 | 51 | 13,128 |
| 22/08/2010 | 2.03 | 1.94 | 2.00 | 442,939 | 66 | 227,044 |
| 15/08/2010 | 2.03 | 1.92 | 2.00 | 523,470 | 81 | 262,270 |
| 08/08/2010 | 2.03 | 2.00 | 2.03 | 118,930 | 25 | 59,450 |
| 01/08/2010 | 2.03 | 1.99 | 2.00 | 389,919 | 82 | 194,535 |
| 25/07/2010 | 2.09 | 2.00 | 2.00 | 951,565 | 96 | 466,866 |
| 18/07/2010 | 2.14 | 2.03 | 2.12 | 1,074,417 | 88 | 513,539 |
| 11/07/2010 | 2.15 | 2.07 | 2.14 | 2,633,989 | 178 | 1,232,682 |
| 04/07/2010 | 2.10 | 1.87 | 2.10 | 3,617,184 | 269 | 1,830,882 |
| 27/06/2010 | 2.11 | 2.00 | 2.05 | 2,582,975 | 120 | 1,234,353 |