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 |
|---|---|---|---|---|---|---|
| 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 |
| 18/08/2022 | 1.83 | 1.82 | 1.83 | 91,003 | 4 | 50,000 |
| 17/08/2022 | 1.83 | 1.80 | 1.83 | 245,786 | 47 | 136,521 |
| 16/08/2022 | 1.80 | 1.79 | 1.79 | 190,130 | 5 | 106,190 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2009 | 2.88 | 2.65 | 2.88 | 320,731 | 90 | 117,541 |
| 05/04/2009 | 2.69 | 2.64 | 2.65 | 1,512,770 | 50 | 568,502 |
| 29/03/2009 | 2.70 | 2.54 | 2.69 | 1,009,525 | 39 | 381,282 |
| 22/03/2009 | 2.72 | 2.56 | 2.70 | 27,133 | 33 | 10,388 |
| 15/03/2009 | 2.79 | 2.61 | 2.69 | 13,147 | 26 | 4,906 |
| 08/03/2009 | 2.75 | 2.59 | 2.74 | 577,958 | 12 | 211,780 |
| 01/03/2009 | 2.75 | 2.51 | 2.69 | 19,715 | 34 | 7,476 |
| 22/02/2009 | 2.82 | 2.64 | 2.76 | 5,658,870 | 38 | 2,008,528 |
| 15/02/2009 | 2.86 | 2.72 | 2.79 | 27,996 | 30 | 10,090 |
| 08/02/2009 | 2.94 | 2.71 | 2.84 | 35,712 | 45 | 12,758 |
| 01/02/2009 | 2.97 | 2.80 | 2.95 | 696,667 | 33 | 237,386 |
| 25/01/2009 | 2.97 | 2.85 | 2.94 | 134,833 | 47 | 46,752 |
| 18/01/2009 | 3.00 | 2.82 | 3.00 | 87,317 | 78 | 29,735 |
| 11/01/2009 | 2.95 | 2.79 | 2.95 | 36,949 | 54 | 12,893 |
| 04/01/2009 | 2.99 | 2.89 | 2.99 | 13,710 | 11 | 4,740 |
| 28/12/2008 | 3.00 | 2.80 | 3.00 | 600,688 | 13 | 206,574 |
| 21/12/2008 | 3.08 | 2.90 | 2.99 | 379,490 | 23 | 126,815 |
| 14/12/2008 | 3.19 | 2.88 | 3.09 | 52,180 | 41 | 16,725 |
| 30/11/2008 | 2.98 | 2.59 | 2.98 | 71,910 | 100 | 26,469 |
| 23/11/2008 | 2.95 | 2.40 | 2.55 | 106,000 | 88 | 40,461 |