BANK AL ETIHAD Historical
Performance Indicators 09/04/2026
MarketFirst
High Price2.89
Last Closing2.86
No. of Transactions24
SectorBanks
Low Price2.85
Opening Price2.89
No. of Shares14,547
Div3.51
Change-0.01
Closing Price2.85
Average Price2.86
P/E13.44
Value Traded41,573
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/09/2022 | 1.88 | 1.85 | 1.87 | 3,440 | 5 | 1,850 |
| 15/09/2022 | 1.87 | 1.85 | 1.87 | 2,718 | 3 | 1,465 |
| 14/09/2022 | 1.86 | 1.85 | 1.85 | 13,523 | 24 | 7,295 |
| 13/09/2022 | 1.88 | 1.84 | 1.84 | 190 | 2 | 101 |
| 12/09/2022 | 1.87 | 1.85 | 1.85 | 657 | 3 | 355 |
| 11/09/2022 | 1.88 | 1.82 | 1.86 | 33,819 | 20 | 18,268 |
| 08/09/2022 | 1.82 | 1.81 | 1.82 | 8,138 | 8 | 4,496 |
| 07/09/2022 | 1.82 | 1.81 | 1.82 | 28,868 | 7 | 15,949 |
| 06/09/2022 | 1.83 | 1.82 | 1.83 | 24,122 | 15 | 13,217 |
| 05/09/2022 | 1.82 | 1.80 | 1.82 | 1,928 | 3 | 1,071 |
| 04/09/2022 | 1.82 | 1.82 | 1.82 | 17,745 | 8 | 9,750 |
| 01/09/2022 | 1.82 | 1.81 | 1.81 | 8,787 | 12 | 4,830 |
| 31/08/2022 | 1.83 | 1.81 | 1.83 | 18,556 | 9 | 10,242 |
| 30/08/2022 | 1.81 | 1.81 | 1.81 | 11,734 | 6 | 6,483 |
| 29/08/2022 | 1.81 | 1.81 | 1.81 | 3,620 | 3 | 2,000 |
| 28/08/2022 | 1.83 | 1.81 | 1.81 | 10,030 | 9 | 5,511 |
| 25/08/2022 | 1.83 | 1.82 | 1.82 | 4,607 | 4 | 2,531 |
| 24/08/2022 | 1.83 | 1.82 | 1.82 | 18,557 | 9 | 10,188 |
| 23/08/2022 | 1.83 | 1.82 | 1.82 | 36,394 | 18 | 19,926 |
| 22/08/2022 | 1.83 | 1.81 | 1.82 | 20,587 | 24 | 11,281 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |