BANK AL ETIHAD Historical
Performance Indicators 08/06/2026
MarketFirst
High Price3.35
Last Closing3.37
No. of Transactions16
SectorBanks
Low Price3.31
Opening Price3.31
No. of Shares28,158
Div2.99
Change-0.02
Closing Price3.35
Average Price3.32
P/E12.07
Value Traded93,353
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/11/2022 | 1.95 | 1.94 | 1.95 | 2,837 | 3 | 1,462 |
| 10/11/2022 | 1.94 | 1.90 | 1.94 | 4,323 | 10 | 2,271 |
| 09/11/2022 | 1.93 | 1.90 | 1.93 | 33,901 | 7 | 17,770 |
| 08/11/2022 | 1.92 | 1.90 | 1.92 | 9,285 | 8 | 4,848 |
| 06/11/2022 | 1.92 | 1.86 | 1.92 | 24,227 | 24 | 12,747 |
| 01/11/2022 | 1.90 | 1.88 | 1.90 | 2,020 | 6 | 1,069 |
| 31/10/2022 | 1.90 | 1.86 | 1.88 | 6,204 | 10 | 3,315 |
| 30/10/2022 | 1.90 | 1.90 | 1.90 | 1,900 | 2 | 1,000 |
| 27/10/2022 | 1.93 | 1.93 | 1.93 | 676 | 2 | 350 |
| 26/10/2022 | 1.94 | 1.88 | 1.94 | 183 | 2 | 96 |
| 24/10/2022 | 1.96 | 1.94 | 1.96 | 9,584 | 12 | 4,918 |
| 23/10/2022 | 1.95 | 1.95 | 1.95 | 1,248 | 2 | 640 |
| 20/10/2022 | 1.95 | 1.94 | 1.95 | 364 | 4 | 187 |
| 19/10/2022 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 18/10/2022 | 1.95 | 1.90 | 1.95 | 24,177 | 11 | 12,672 |
| 17/10/2022 | 1.93 | 1.87 | 1.92 | 3,096 | 10 | 1,620 |
| 16/10/2022 | 1.91 | 1.87 | 1.91 | 168 | 5 | 89 |
| 13/10/2022 | 1.89 | 1.87 | 1.89 | 2,632 | 7 | 1,401 |
| 12/10/2022 | 1.91 | 1.87 | 1.91 | 628 | 5 | 334 |
| 10/10/2022 | 1.92 | 1.89 | 1.92 | 14,236 | 9 | 7,484 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/01/2010 | 1.98 | 1.90 | 1.93 | 78,857 | 40 | 40,307 |
| 10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |
| 03/01/2010 | 2.01 | 1.86 | 1.95 | 122,451 | 92 | 64,234 |
| 27/12/2009 | 1.94 | 1.79 | 1.80 | 641,021 | 129 | 347,841 |
| 20/12/2009 | 2.00 | 1.87 | 1.94 | 298,980 | 138 | 154,950 |
| 13/12/2009 | 2.08 | 2.00 | 2.02 | 224,299 | 118 | 110,328 |
| 06/12/2009 | 2.06 | 1.98 | 1.99 | 501,683 | 123 | 247,833 |
| 01/12/2009 | 2.05 | 1.96 | 2.05 | 276,871 | 119 | 139,279 |
| 22/11/2009 | 2.23 | 2.03 | 2.08 | 759,384 | 215 | 354,154 |
| 15/11/2009 | 2.14 | 1.98 | 2.09 | 898,252 | 343 | 441,030 |
| 08/11/2009 | 2.25 | 2.02 | 2.20 | 2,520,447 | 286 | 1,198,983 |
| 01/11/2009 | 2.15 | 1.98 | 2.09 | 278,408 | 130 | 135,175 |
| 25/10/2009 | 2.19 | 2.06 | 2.08 | 361,758 | 161 | 170,496 |
| 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 |