BANK AL ETIHAD Historical
Performance Indicators 03/03/2026
MarketFirst
High Price2.72
Last Closing2.72
No. of Transactions51
SectorBanks
Low Price2.70
Opening Price2.72
No. of Shares62,909
Div3.69
Change-0.01
Closing Price2.71
Average Price2.71
P/E12.78
Value Traded170,497
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 1.76 | 1.74 | 1.76 | 714 | 2 | 410 |
| 28/04/2022 | 1.76 | 1.74 | 1.76 | 4,183 | 6 | 2,388 |
| 26/04/2022 | 1.73 | 1.70 | 1.73 | 24,213 | 7 | 14,240 |
| 25/04/2022 | 1.73 | 1.71 | 1.73 | 16,974 | 11 | 9,920 |
| 24/04/2022 | 1.75 | 1.71 | 1.71 | 832 | 2 | 480 |
| 21/04/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 2 | 1,000 |
| 19/04/2022 | 1.76 | 1.74 | 1.75 | 22,370 | 12 | 12,845 |
| 18/04/2022 | 1.77 | 1.75 | 1.75 | 300 | 2 | 170 |
| 14/04/2022 | 1.81 | 1.80 | 1.81 | 8,465 | 9 | 4,686 |
| 13/04/2022 | 1.80 | 1.78 | 1.80 | 13,158 | 6 | 7,340 |
| 12/04/2022 | 1.80 | 1.78 | 1.78 | 767 | 2 | 429 |
| 11/04/2022 | 1.80 | 1.78 | 1.80 | 21,259 | 8 | 11,831 |
| 10/04/2022 | 1.81 | 1.80 | 1.81 | 40,005 | 19 | 22,163 |
| 07/04/2022 | 1.78 | 1.78 | 1.78 | 6,230 | 3 | 3,500 |
| 06/04/2022 | 1.78 | 1.76 | 1.78 | 795 | 4 | 447 |
| 05/04/2022 | 1.78 | 1.73 | 1.78 | 248,449 | 35 | 143,306 |
| 04/04/2022 | 1.79 | 1.73 | 1.76 | 567,209 | 31 | 327,554 |
| 03/04/2022 | 1.79 | 1.79 | 1.79 | 4,557 | 4 | 2,546 |
| 30/03/2022 | 1.80 | 1.80 | 1.80 | 540 | 1 | 300 |
| 29/03/2022 | 1.80 | 1.79 | 1.80 | 10,770 | 4 | 6,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/08/2008 | 3.47 | 3.41 | 3.41 | 67,821 | 21 | 19,667 |
| 03/08/2008 | 3.55 | 3.33 | 3.47 | 1,698,683 | 128 | 494,805 |
| 27/07/2008 | 3.57 | 3.45 | 3.51 | 6,126,853 | 248 | 1,748,760 |
| 20/07/2008 | 3.51 | 3.33 | 3.50 | 221,833 | 78 | 63,378 |
| 13/07/2008 | 3.51 | 3.29 | 3.50 | 141,184 | 64 | 40,470 |
| 06/07/2008 | 3.55 | 3.45 | 3.45 | 205,790 | 49 | 58,910 |
| 29/06/2008 | 3.58 | 3.36 | 3.49 | 243,052 | 67 | 69,081 |
| 22/06/2008 | 3.55 | 3.40 | 3.42 | 271,099 | 55 | 78,118 |
| 15/06/2008 | 3.60 | 3.50 | 3.50 | 933,584 | 68 | 262,697 |
| 08/06/2008 | 3.62 | 3.44 | 3.54 | 150,532 | 76 | 42,179 |
| 01/06/2008 | 3.60 | 3.41 | 3.60 | 3,225,659 | 231 | 916,279 |
| 26/05/2008 | 3.60 | 3.39 | 3.39 | 681,526 | 73 | 198,401 |
| 18/05/2008 | 3.63 | 3.42 | 3.54 | 534,492 | 90 | 150,398 |
| 11/05/2008 | 3.75 | 3.55 | 3.60 | 3,167,302 | 132 | 866,719 |
| 04/05/2008 | 3.64 | 3.41 | 3.64 | 686,196 | 97 | 194,530 |
| 27/04/2008 | 3.60 | 3.40 | 3.41 | 198,095 | 35 | 57,261 |
| 20/04/2008 | 3.50 | 3.39 | 3.50 | 125,199 | 47 | 36,104 |
| 13/04/2008 | 3.62 | 3.31 | 3.55 | 1,106,315 | 60 | 327,824 |
| 06/04/2008 | 3.69 | 3.43 | 3.44 | 131,967 | 55 | 37,981 |
| 30/03/2008 | 3.83 | 3.44 | 3.64 | 1,332,583 | 222 | 360,737 |