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 |
|---|---|---|---|---|---|---|
| 14/08/2025 | 2.07 | 2.05 | 2.06 | 19,542 | 20 | 9,488 |
| 13/08/2025 | 2.06 | 2.05 | 2.06 | 31,120 | 16 | 15,134 |
| 12/08/2025 | 2.06 | 2.00 | 2.06 | 118,953 | 67 | 58,812 |
| 11/08/2025 | 2.06 | 2.02 | 2.05 | 91,289 | 42 | 45,067 |
| 10/08/2025 | 2.07 | 2.02 | 2.06 | 104,066 | 58 | 51,132 |
| 07/08/2025 | 2.06 | 2.04 | 2.05 | 91,774 | 47 | 44,685 |
| 06/08/2025 | 2.03 | 2.00 | 2.02 | 77,066 | 35 | 38,471 |
| 05/08/2025 | 2.07 | 2.04 | 2.04 | 35,722 | 28 | 17,325 |
| 04/08/2025 | 2.10 | 2.06 | 2.07 | 24,050 | 15 | 11,528 |
| 03/08/2025 | 2.14 | 2.08 | 2.10 | 60,174 | 15 | 28,437 |
| 31/07/2025 | 2.15 | 2.05 | 2.15 | 68,543 | 43 | 32,211 |
| 30/07/2025 | 2.17 | 2.07 | 2.10 | 57,327 | 30 | 27,313 |
| 29/07/2025 | 2.17 | 2.02 | 2.17 | 184,570 | 81 | 89,790 |
| 28/07/2025 | 2.04 | 2.01 | 2.03 | 65,987 | 29 | 32,575 |
| 27/07/2025 | 2.01 | 2.00 | 2.01 | 48,725 | 41 | 24,275 |
| 24/07/2025 | 2.00 | 1.98 | 1.99 | 91,635 | 59 | 45,935 |
| 23/07/2025 | 2.00 | 1.97 | 1.99 | 23,176 | 17 | 11,668 |
| 22/07/2025 | 1.99 | 1.96 | 1.99 | 62,565 | 35 | 31,884 |
| 21/07/2025 | 1.98 | 1.95 | 1.98 | 52,416 | 51 | 26,655 |
| 20/07/2025 | 2.01 | 1.97 | 1.98 | 31,154 | 28 | 15,651 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/02/2023 | 1.94 | 1.90 | 1.90 | 59,280 | 34 | 31,062 |
| 12/02/2023 | 1.98 | 1.93 | 1.93 | 78,236 | 53 | 39,980 |
| 05/02/2023 | 1.95 | 1.91 | 1.94 | 40,925 | 40 | 21,180 |
| 29/01/2023 | 1.95 | 1.89 | 1.94 | 585,935 | 84 | 304,718 |
| 22/01/2023 | 1.97 | 1.92 | 1.94 | 531,886 | 30 | 275,386 |
| 15/01/2023 | 1.96 | 1.91 | 1.94 | 63,530 | 35 | 32,887 |
| 08/01/2023 | 1.98 | 1.93 | 1.95 | 32,773 | 32 | 16,895 |
| 02/01/2023 | 1.98 | 1.92 | 1.93 | 81,192 | 13 | 41,667 |
| 26/12/2022 | 1.95 | 1.90 | 1.95 | 201,884 | 39 | 105,571 |
| 18/12/2022 | 1.96 | 1.91 | 1.94 | 212,404 | 32 | 109,499 |
| 11/12/2022 | 1.94 | 1.90 | 1.92 | 15,572 | 38 | 8,126 |
| 04/12/2022 | 1.97 | 1.92 | 1.92 | 184,879 | 40 | 95,123 |
| 27/11/2022 | 1.97 | 1.92 | 1.95 | 40,860 | 35 | 20,980 |
| 20/11/2022 | 1.95 | 1.90 | 1.93 | 6,591 | 23 | 3,431 |
| 13/11/2022 | 1.95 | 1.89 | 1.94 | 45,970 | 43 | 24,087 |
| 06/11/2022 | 1.94 | 1.86 | 1.94 | 71,736 | 49 | 37,636 |
| 30/10/2022 | 1.90 | 1.86 | 1.90 | 10,125 | 18 | 5,384 |
| 23/10/2022 | 1.96 | 1.88 | 1.93 | 11,691 | 18 | 6,004 |
| 16/10/2022 | 1.95 | 1.87 | 1.95 | 28,000 | 31 | 14,668 |
| 09/10/2022 | 1.92 | 1.87 | 1.89 | 17,495 | 21 | 9,219 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2012 | 1.55 | 1.40 | 1.52 | 516,043 | 347 | 348,038 |
| 02/09/2012 | 1.48 | 1.40 | 1.47 | 275,252 | 241 | 191,122 |
| 01/08/2012 | 1.50 | 1.41 | 1.48 | 66,703 | 111 | 45,889 |
| 01/07/2012 | 1.51 | 1.42 | 1.44 | 367,324 | 339 | 250,572 |
| 03/06/2012 | 1.63 | 1.28 | 1.48 | 4,460,516 | 677 | 2,836,429 |
| 01/05/2012 | 1.63 | 1.30 | 1.31 | 586,158 | 371 | 413,580 |
| 01/04/2012 | 1.73 | 1.58 | 1.62 | 737,583 | 412 | 446,202 |
| 01/03/2012 | 1.67 | 1.55 | 1.62 | 592,711 | 290 | 366,350 |
| 01/02/2012 | 1.71 | 1.33 | 1.67 | 20,619,894 | 2,206 | 12,550,419 |
| 02/01/2012 | 1.50 | 1.32 | 1.32 | 1,610,302 | 852 | 1,157,162 |
| 01/12/2011 | 1.70 | 1.40 | 1.44 | 2,987,034 | 858 | 2,044,156 |
| 01/11/2011 | 1.81 | 1.55 | 1.60 | 395,335 | 373 | 234,047 |
| 02/10/2011 | 1.86 | 1.62 | 1.74 | 18,723,540 | 716 | 10,706,935 |
| 04/09/2011 | 2.11 | 1.84 | 1.84 | 5,413,143 | 1,008 | 2,767,968 |
| 01/08/2011 | 2.02 | 1.84 | 1.89 | 6,672,900 | 1,207 | 3,431,766 |
| 03/07/2011 | 2.19 | 1.81 | 1.97 | 7,074,202 | 1,728 | 3,608,115 |
| 01/06/2011 | 2.51 | 1.97 | 2.11 | 14,993,574 | 1,598 | 6,765,587 |
| 02/05/2011 | 2.46 | 1.80 | 2.07 | 18,217,602 | 1,567 | 8,470,551 |
| 03/04/2011 | 2.08 | 1.76 | 1.81 | 6,097,222 | 1,267 | 3,205,796 |
| 01/03/2011 | 1.95 | 1.73 | 1.79 | 9,271,090 | 1,143 | 5,094,880 |