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 |
|---|---|---|---|---|---|---|
| 20/02/2022 | 1.78 | 1.78 | 1.78 | 36,036 | 10 | 20,245 |
| 17/02/2022 | 1.80 | 1.78 | 1.78 | 15,194 | 10 | 8,530 |
| 15/02/2022 | 1.78 | 1.74 | 1.78 | 14,391 | 9 | 8,239 |
| 14/02/2022 | 1.79 | 1.77 | 1.77 | 496 | 2 | 280 |
| 13/02/2022 | 1.80 | 1.80 | 1.80 | 693 | 2 | 385 |
| 10/02/2022 | 1.80 | 1.80 | 1.80 | 4,455 | 8 | 2,475 |
| 09/02/2022 | 1.81 | 1.78 | 1.80 | 5,436 | 6 | 3,020 |
| 08/02/2022 | 1.82 | 1.77 | 1.82 | 2,334 | 4 | 1,300 |
| 07/02/2022 | 1.80 | 1.75 | 1.80 | 13,598 | 18 | 7,621 |
| 06/02/2022 | 1.81 | 1.78 | 1.81 | 10,723 | 17 | 5,940 |
| 03/02/2022 | 1.79 | 1.78 | 1.78 | 962 | 3 | 540 |
| 02/02/2022 | 1.79 | 1.78 | 1.78 | 4,513 | 5 | 2,526 |
| 01/02/2022 | 1.80 | 1.79 | 1.80 | 1,597 | 6 | 889 |
| 31/01/2022 | 1.80 | 1.76 | 1.76 | 11,899 | 16 | 6,739 |
| 30/01/2022 | 1.81 | 1.75 | 1.81 | 5,657 | 6 | 3,200 |
| 26/01/2022 | 1.82 | 1.79 | 1.82 | 29,798 | 10 | 16,499 |
| 25/01/2022 | 1.83 | 1.79 | 1.81 | 66,081 | 21 | 36,650 |
| 24/01/2022 | 1.78 | 1.76 | 1.77 | 11,528 | 10 | 6,500 |
| 23/01/2022 | 1.84 | 1.76 | 1.76 | 124,360 | 25 | 70,266 |
| 20/01/2022 | 1.83 | 1.82 | 1.82 | 6,390 | 4 | 3,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2006 | 3.67 | 3.42 | 3.48 | 819,174 | 272 | 232,763 |
| 24/09/2006 | 3.75 | 3.55 | 3.72 | 295,520 | 74 | 80,698 |
| 17/09/2006 | 3.95 | 3.56 | 3.56 | 956,764 | 222 | 258,285 |
| 10/09/2006 | 4.30 | 3.76 | 3.90 | 1,379,750 | 298 | 345,066 |
| 03/09/2006 | 4.39 | 4.05 | 4.27 | 2,393,089 | 506 | 562,934 |
| 27/08/2006 | 4.09 | 3.55 | 4.09 | 2,422,308 | 446 | 628,088 |
| 21/08/2006 | 3.53 | 3.36 | 3.48 | 190,169 | 74 | 54,817 |
| 13/08/2006 | 3.75 | 3.45 | 3.46 | 267,810 | 151 | 75,022 |
| 06/08/2006 | 3.65 | 3.50 | 3.57 | 8,978,943 | 157 | 2,475,016 |
| 30/07/2006 | 3.67 | 3.39 | 3.54 | 140,465 | 101 | 39,612 |
| 23/07/2006 | 3.70 | 3.42 | 3.54 | 463,985 | 223 | 130,755 |
| 16/07/2006 | 3.62 | 3.30 | 3.48 | 396,153 | 99 | 115,351 |
| 09/07/2006 | 3.98 | 3.57 | 3.65 | 701,781 | 206 | 187,182 |
| 02/07/2006 | 3.67 | 3.17 | 3.67 | 418,978 | 175 | 119,319 |
| 25/06/2006 | 3.94 | 3.53 | 3.68 | 434,136 | 134 | 119,810 |
| 18/06/2006 | 4.09 | 3.70 | 3.90 | 721,988 | 205 | 184,935 |
| 11/06/2006 | 4.07 | 3.45 | 3.93 | 590,732 | 269 | 158,461 |
| 04/06/2006 | 4.29 | 3.85 | 4.10 | 397,115 | 222 | 98,323 |
| 28/05/2006 | 4.75 | 4.20 | 4.20 | 498,591 | 213 | 110,149 |
| 21/05/2006 | 7.30 | 4.67 | 4.84 | 1,340,992 | 344 | 212,168 |