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 |
|---|---|---|---|---|---|---|
| 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 |
| 17/07/2025 | 2.00 | 1.95 | 2.00 | 50,427 | 34 | 25,609 |
| 16/07/2025 | 2.04 | 1.96 | 1.98 | 80,503 | 55 | 40,456 |
| 15/07/2025 | 2.05 | 2.02 | 2.02 | 76,463 | 50 | 37,616 |
| 14/07/2025 | 2.05 | 2.02 | 2.02 | 53,284 | 48 | 26,176 |
| 13/07/2025 | 2.03 | 1.99 | 2.02 | 345,244 | 120 | 172,351 |
| 10/07/2025 | 1.98 | 1.96 | 1.98 | 165,438 | 70 | 83,932 |
| 09/07/2025 | 1.96 | 1.93 | 1.95 | 178,959 | 97 | 91,919 |
| 08/07/2025 | 1.95 | 1.87 | 1.93 | 134,511 | 72 | 70,168 |
| 07/07/2025 | 1.89 | 1.86 | 1.88 | 117,807 | 56 | 62,897 |
| 06/07/2025 | 1.87 | 1.86 | 1.86 | 136,003 | 65 | 73,079 |
| 03/07/2025 | 1.87 | 1.86 | 1.87 | 18,357 | 14 | 9,869 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/10/2022 | 1.92 | 1.86 | 1.92 | 40,123 | 36 | 21,422 |
| 25/09/2022 | 1.94 | 1.86 | 1.86 | 100,722 | 78 | 53,284 |
| 18/09/2022 | 1.89 | 1.85 | 1.89 | 36,464 | 34 | 19,550 |
| 11/09/2022 | 1.88 | 1.82 | 1.87 | 50,907 | 52 | 27,484 |
| 04/09/2022 | 1.83 | 1.80 | 1.82 | 80,800 | 41 | 44,483 |
| 28/08/2022 | 1.83 | 1.81 | 1.81 | 52,727 | 39 | 29,066 |
| 21/08/2022 | 1.83 | 1.81 | 1.82 | 80,145 | 55 | 43,926 |
| 14/08/2022 | 1.83 | 1.79 | 1.83 | 618,124 | 67 | 343,121 |
| 07/08/2022 | 1.85 | 1.79 | 1.81 | 405,202 | 98 | 224,103 |
| 31/07/2022 | 1.85 | 1.78 | 1.83 | 130,335 | 62 | 72,198 |
| 24/07/2022 | 1.81 | 1.75 | 1.78 | 30,783 | 25 | 17,442 |
| 17/07/2022 | 1.81 | 1.75 | 1.80 | 84,301 | 78 | 47,476 |
| 13/07/2022 | 1.80 | 1.78 | 1.80 | 29,210 | 24 | 16,290 |
| 03/07/2022 | 1.79 | 1.74 | 1.79 | 50,863 | 40 | 28,839 |
| 26/06/2022 | 1.76 | 1.73 | 1.75 | 37,441 | 17 | 21,497 |
| 19/06/2022 | 1.78 | 1.72 | 1.76 | 75,787 | 21 | 43,493 |
| 12/06/2022 | 1.78 | 1.72 | 1.78 | 342,450 | 53 | 197,203 |
| 05/06/2022 | 1.74 | 1.72 | 1.74 | 45,564 | 12 | 26,347 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2011 | 2.22 | 1.86 | 1.94 | 2,338,809 | 529 | 1,166,740 |
| 02/01/2011 | 2.20 | 2.00 | 2.10 | 531,444 | 264 | 249,415 |
| 01/12/2010 | 2.12 | 1.93 | 2.01 | 1,383,315 | 384 | 690,630 |
| 01/11/2010 | 2.00 | 1.90 | 1.93 | 1,448,055 | 286 | 753,065 |
| 03/10/2010 | 2.02 | 1.93 | 2.00 | 980,524 | 153 | 499,259 |
| 01/09/2010 | 2.05 | 1.91 | 1.98 | 2,041,540 | 441 | 1,043,316 |
| 01/08/2010 | 2.03 | 1.92 | 1.95 | 1,495,205 | 285 | 753,547 |
| 01/07/2010 | 2.15 | 1.87 | 2.00 | 8,299,281 | 650 | 4,054,979 |
| 01/06/2010 | 2.20 | 2.00 | 2.06 | 3,983,580 | 554 | 1,902,216 |
| 02/05/2010 | 2.27 | 2.06 | 2.16 | 2,785,441 | 350 | 1,260,789 |
| 01/04/2010 | 2.35 | 2.09 | 2.24 | 5,411,282 | 806 | 2,442,611 |
| 01/03/2010 | 2.31 | 1.86 | 2.17 | 8,624,943 | 922 | 4,060,406 |
| 01/02/2010 | 1.89 | 1.70 | 1.89 | 823,649 | 308 | 458,528 |
| 03/01/2010 | 2.03 | 1.80 | 1.83 | 1,109,508 | 331 | 602,307 |
| 01/12/2009 | 2.08 | 1.79 | 1.80 | 1,942,854 | 627 | 1,000,231 |
| 01/11/2009 | 2.25 | 1.98 | 2.08 | 4,456,491 | 974 | 2,129,342 |
| 01/10/2009 | 2.26 | 1.95 | 2.08 | 6,994,829 | 1,078 | 3,375,563 |
| 01/09/2009 | 2.17 | 1.80 | 2.03 | 1,982,538 | 513 | 981,523 |
| 02/08/2009 | 2.02 | 1.76 | 1.82 | 1,308,538 | 389 | 690,547 |
| 01/07/2009 | 2.58 | 1.79 | 1.87 | 5,394,729 | 1,410 | 2,688,807 |