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 |
|---|---|---|---|---|---|---|
| 29/03/2022 | 1.80 | 1.79 | 1.80 | 10,770 | 4 | 6,000 |
| 28/03/2022 | 1.80 | 1.78 | 1.80 | 45,310 | 8 | 25,250 |
| 27/03/2022 | 1.80 | 1.77 | 1.80 | 55,273 | 15 | 31,034 |
| 24/03/2022 | 1.79 | 1.78 | 1.78 | 35,650 | 9 | 20,000 |
| 23/03/2022 | 1.79 | 1.79 | 1.79 | 44,750 | 10 | 25,000 |
| 21/03/2022 | 1.80 | 1.79 | 1.80 | 18,039 | 11 | 10,027 |
| 20/03/2022 | 1.80 | 1.77 | 1.80 | 71 | 2 | 40 |
| 16/03/2022 | 1.77 | 1.77 | 1.77 | 7,930 | 7 | 4,480 |
| 15/03/2022 | 1.77 | 1.76 | 1.77 | 2,024 | 7 | 1,150 |
| 14/03/2022 | 1.77 | 1.76 | 1.77 | 2,976 | 3 | 1,688 |
| 13/03/2022 | 1.76 | 1.75 | 1.76 | 5,156 | 6 | 2,930 |
| 09/03/2022 | 1.76 | 1.75 | 1.76 | 2,028,448 | 5 | 1,159,090 |
| 08/03/2022 | 1.76 | 1.76 | 1.76 | 7,075 | 2 | 4,020 |
| 07/03/2022 | 1.76 | 1.75 | 1.76 | 13,176 | 15 | 7,495 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 71,284 | 3 | 40,505 |
| 03/03/2022 | 1.75 | 1.74 | 1.75 | 41,800 | 8 | 24,000 |
| 01/03/2022 | 1.77 | 1.73 | 1.73 | 3,369 | 5 | 1,946 |
| 28/02/2022 | 1.73 | 1.72 | 1.73 | 93,305 | 3 | 53,951 |
| 27/02/2022 | 1.77 | 1.77 | 1.77 | 89 | 1 | 50 |
| 24/02/2022 | 1.75 | 1.74 | 1.74 | 32,090 | 8 | 18,379 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/12/2007 | 3.75 | 3.60 | 3.65 | 1,373,316 | 220 | 371,908 |
| 02/12/2007 | 3.95 | 3.46 | 3.75 | 4,051,081 | 757 | 1,068,685 |
| 25/11/2007 | 3.64 | 3.41 | 3.45 | 624,020 | 218 | 176,898 |
| 18/11/2007 | 3.60 | 3.35 | 3.50 | 947,137 | 271 | 270,582 |
| 11/11/2007 | 3.40 | 3.20 | 3.34 | 1,233,303 | 263 | 368,319 |
| 26/08/2007 | 3.10 | 3.00 | 3.05 | 83,050 | 22 | 27,488 |
| 19/08/2007 | 3.10 | 2.98 | 2.99 | 175,519 | 61 | 58,427 |
| 12/08/2007 | 3.17 | 2.95 | 3.00 | 128,083 | 54 | 41,665 |
| 05/08/2007 | 3.20 | 3.08 | 3.10 | 104,627 | 53 | 33,348 |
| 29/07/2007 | 3.17 | 3.00 | 3.17 | 56,689 | 41 | 18,164 |
| 22/07/2007 | 3.21 | 3.07 | 3.20 | 104,725 | 65 | 33,800 |
| 15/07/2007 | 3.22 | 3.07 | 3.20 | 172,879 | 76 | 55,049 |
| 08/07/2007 | 3.24 | 3.15 | 3.15 | 875,874 | 195 | 274,296 |
| 01/07/2007 | 3.40 | 3.14 | 3.22 | 398,047 | 183 | 124,382 |
| 24/06/2007 | 3.46 | 3.15 | 3.40 | 2,067,374 | 546 | 621,939 |
| 17/06/2007 | 3.29 | 3.10 | 3.17 | 17,428,747 | 322 | 5,501,543 |
| 10/06/2007 | 3.78 | 3.57 | 3.74 | 595,477 | 217 | 161,005 |
| 03/06/2007 | 3.69 | 3.55 | 3.64 | 334,554 | 131 | 92,879 |
| 27/05/2007 | 3.63 | 3.30 | 3.60 | 980,378 | 208 | 278,345 |
| 20/05/2007 | 3.47 | 3.30 | 3.44 | 191,622 | 112 | 56,618 |