BANK AL ETIHAD Historical
Performance Indicators 05/04/2026
MarketFirst
High Price2.94
Last Closing2.84
No. of Transactions48
SectorBanks
Low Price2.84
Opening Price2.84
No. of Shares57,525
Div3.45
Change0.06
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded166,183
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/05/2022 | 1.75 | 1.72 | 1.73 | 1,953 | 5 | 1,131 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/03/2008 | 3.63 | 3.31 | 3.60 | 455,799 | 165 | 129,506 |
| 16/03/2008 | 3.52 | 3.35 | 3.37 | 429,476 | 118 | 124,340 |
| 09/03/2008 | 3.49 | 3.35 | 3.45 | 367,612 | 138 | 108,101 |
| 02/03/2008 | 3.50 | 3.32 | 3.35 | 341,562 | 133 | 100,879 |
| 24/02/2008 | 3.50 | 3.37 | 3.50 | 92,662 | 42 | 26,921 |
| 17/02/2008 | 3.64 | 3.46 | 3.47 | 117,529 | 56 | 33,555 |
| 10/02/2008 | 3.60 | 3.49 | 3.49 | 50,395 | 23 | 14,186 |
| 02/02/2008 | 3.68 | 3.53 | 3.56 | 252,909 | 62 | 69,479 |
| 27/01/2008 | 3.72 | 3.60 | 3.68 | 5,282 | 12 | 1,440 |
| 20/01/2008 | 3.75 | 3.50 | 3.67 | 158,474 | 59 | 44,370 |
| 13/01/2008 | 3.86 | 3.67 | 3.84 | 331,488 | 106 | 87,821 |
| 06/01/2008 | 3.75 | 3.68 | 3.69 | 245,659 | 48 | 66,256 |
| 30/12/2007 | 3.80 | 3.60 | 3.70 | 459,425 | 108 | 123,690 |
| 23/12/2007 | 3.72 | 3.65 | 3.71 | 1,098,300 | 129 | 297,107 |
| 16/12/2007 | 3.74 | 3.66 | 3.70 | 278,190 | 64 | 75,281 |