BANK AL ETIHAD Historical
Performance Indicators 05/03/2026
MarketFirst
High Price2.74
Last Closing2.71
No. of Transactions30
SectorBanks
Low Price2.71
Opening Price2.72
No. of Shares45,773
Div3.65
Change0.03
Closing Price2.74
Average Price2.73
P/E12.92
Value Traded124,799
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2022 | 1.81 | 1.80 | 1.80 | 85,247 | 4 | 47,100 |
| 14/08/2022 | 1.81 | 1.80 | 1.81 | 5,958 | 7 | 3,310 |
| 11/08/2022 | 1.81 | 1.79 | 1.81 | 253,323 | 34 | 140,709 |
| 10/08/2022 | 1.85 | 1.82 | 1.82 | 118,199 | 28 | 64,867 |
| 09/08/2022 | 1.85 | 1.82 | 1.84 | 12,645 | 12 | 6,918 |
| 08/08/2022 | 1.82 | 1.80 | 1.80 | 10,242 | 10 | 5,659 |
| 07/08/2022 | 1.82 | 1.81 | 1.81 | 10,794 | 14 | 5,950 |
| 04/08/2022 | 1.83 | 1.80 | 1.83 | 13,801 | 6 | 7,624 |
| 03/08/2022 | 1.82 | 1.79 | 1.79 | 16,349 | 18 | 9,071 |
| 02/08/2022 | 1.85 | 1.80 | 1.80 | 41,816 | 10 | 23,114 |
| 01/08/2022 | 1.84 | 1.79 | 1.83 | 29,348 | 15 | 16,227 |
| 31/07/2022 | 1.80 | 1.78 | 1.78 | 29,021 | 13 | 16,162 |
| 28/07/2022 | 1.78 | 1.77 | 1.78 | 5,265 | 6 | 2,969 |
| 27/07/2022 | 1.77 | 1.75 | 1.77 | 14,035 | 5 | 8,020 |
| 26/07/2022 | 1.78 | 1.75 | 1.75 | 7,311 | 8 | 4,125 |
| 25/07/2022 | 1.78 | 1.78 | 1.78 | 1,246 | 1 | 700 |
| 24/07/2022 | 1.81 | 1.79 | 1.79 | 2,925 | 5 | 1,628 |
| 21/07/2022 | 1.80 | 1.76 | 1.80 | 1,554 | 6 | 881 |
| 20/07/2022 | 1.80 | 1.75 | 1.80 | 18,306 | 10 | 10,400 |
| 19/07/2022 | 1.80 | 1.75 | 1.80 | 16,892 | 16 | 9,617 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2009 | 2.26 | 2.02 | 2.16 | 1,052,169 | 412 | 486,377 |
| 11/10/2009 | 2.16 | 2.00 | 2.16 | 5,132,535 | 372 | 2,492,267 |
| 04/10/2009 | 2.06 | 1.95 | 2.00 | 245,662 | 79 | 123,632 |
| 27/09/2009 | 2.17 | 1.95 | 2.00 | 659,584 | 226 | 319,824 |
| 24/09/2009 | 2.12 | 2.05 | 2.07 | 727,713 | 19 | 354,730 |
| 13/09/2009 | 2.02 | 1.85 | 2.02 | 344,532 | 126 | 174,738 |
| 06/09/2009 | 2.10 | 1.82 | 1.93 | 325,678 | 98 | 164,947 |
| 30/08/2009 | 1.94 | 1.80 | 1.84 | 139,828 | 117 | 76,628 |
| 23/08/2009 | 1.87 | 1.76 | 1.81 | 58,865 | 48 | 32,355 |
| 16/08/2009 | 1.96 | 1.80 | 1.82 | 413,898 | 106 | 224,773 |
| 09/08/2009 | 2.02 | 1.90 | 1.96 | 664,994 | 120 | 342,278 |
| 02/08/2009 | 1.95 | 1.81 | 1.95 | 158,689 | 96 | 84,588 |
| 26/07/2009 | 1.95 | 1.79 | 1.87 | 738,565 | 285 | 402,219 |
| 19/07/2009 | 2.04 | 1.86 | 1.89 | 1,264,868 | 325 | 652,289 |
| 12/07/2009 | 2.08 | 1.90 | 1.93 | 1,278,428 | 339 | 656,052 |
| 05/07/2009 | 2.42 | 1.97 | 2.10 | 1,645,990 | 273 | 789,385 |
| 28/06/2009 | 2.80 | 2.40 | 2.52 | 1,179,419 | 353 | 463,258 |
| 21/06/2009 | 2.87 | 2.46 | 2.86 | 2,615,665 | 709 | 1,003,404 |
| 14/06/2009 | 2.88 | 2.44 | 2.58 | 1,122,485 | 589 | 428,397 |
| 07/06/2009 | 2.81 | 2.45 | 2.66 | 123,450 | 109 | 46,052 |