BANK AL ETIHAD Historical
Performance Indicators 16/04/2026
MarketFirst
High Price2.92
Last Closing2.90
No. of Transactions24
SectorBanks
Low Price2.85
Opening Price2.91
No. of Shares8,561
Div3.45
Change0.00
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded24,774
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 1.75 | 1.75 | 1.75 | 10,500 | 2 | 6,000 |
| 23/06/2022 | 1.76 | 1.73 | 1.76 | 8,662 | 6 | 5,001 |
| 22/06/2022 | 1.77 | 1.75 | 1.77 | 359 | 3 | 205 |
| 20/06/2022 | 1.77 | 1.75 | 1.77 | 52,943 | 2 | 30,250 |
| 19/06/2022 | 1.78 | 1.72 | 1.78 | 13,824 | 10 | 8,037 |
| 16/06/2022 | 1.78 | 1.78 | 1.78 | 1,027 | 2 | 577 |
| 15/06/2022 | 1.77 | 1.74 | 1.77 | 75,217 | 31 | 42,885 |
| 14/06/2022 | 1.75 | 1.73 | 1.75 | 39,995 | 8 | 22,986 |
| 13/06/2022 | 1.74 | 1.72 | 1.73 | 20,068 | 11 | 11,597 |
| 12/06/2022 | 1.73 | 1.73 | 1.73 | 206,143 | 1 | 119,158 |
| 09/06/2022 | 1.74 | 1.72 | 1.74 | 1,446 | 2 | 840 |
| 08/06/2022 | 1.74 | 1.72 | 1.74 | 1,656 | 6 | 963 |
| 07/06/2022 | 1.74 | 1.73 | 1.73 | 3,530 | 2 | 2,040 |
| 06/06/2022 | 1.73 | 1.73 | 1.73 | 7 | 1 | 4 |
| 05/06/2022 | 1.73 | 1.73 | 1.73 | 38,925 | 1 | 22,500 |
| 02/06/2022 | 1.74 | 1.70 | 1.74 | 61,067 | 17 | 35,882 |
| 01/06/2022 | 1.74 | 1.71 | 1.74 | 13,041 | 7 | 7,626 |
| 31/05/2022 | 1.74 | 1.72 | 1.74 | 15,484 | 3 | 9,000 |
| 30/05/2022 | 1.74 | 1.70 | 1.74 | 37,063 | 21 | 21,775 |
| 29/05/2022 | 1.72 | 1.71 | 1.71 | 5,816 | 6 | 3,393 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2008 | 3.45 | 3.27 | 3.44 | 141,344 | 62 | 41,557 |
| 21/09/2008 | 3.45 | 3.12 | 3.30 | 74,791 | 40 | 22,916 |
| 14/09/2008 | 3.48 | 3.30 | 3.35 | 31,954 | 27 | 9,576 |
| 07/09/2008 | 3.41 | 3.39 | 3.40 | 4,787 | 5 | 1,408 |
| 31/08/2008 | 3.50 | 3.40 | 3.50 | 82,089 | 27 | 23,622 |
| 24/08/2008 | 3.52 | 3.37 | 3.48 | 87,308 | 30 | 25,037 |
| 17/08/2008 | 3.50 | 3.31 | 3.46 | 66,210 | 22 | 18,949 |
| 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 |