BANK AL ETIHAD Historical
Performance Indicators 03/03/2026
MarketFirst
High Price2.72
Last Closing2.72
No. of Transactions51
SectorBanks
Low Price2.70
Opening Price2.72
No. of Shares62,909
Div3.69
Change-0.01
Closing Price2.71
Average Price2.71
P/E12.78
Value Traded170,497
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/06/2025 | 1.80 | 1.77 | 1.80 | 58,574 | 11 | 32,889 |
| 15/06/2025 | 1.79 | 1.75 | 1.77 | 55,163 | 46 | 31,364 |
| 12/06/2025 | 1.81 | 1.80 | 1.80 | 6,069 | 10 | 3,371 |
| 11/06/2025 | 1.81 | 1.80 | 1.80 | 37,789 | 11 | 20,900 |
| 04/06/2025 | 1.84 | 1.78 | 1.80 | 43,925 | 43 | 24,507 |
| 03/06/2025 | 1.83 | 1.80 | 1.80 | 27,038 | 28 | 15,002 |
| 02/06/2025 | 1.84 | 1.82 | 1.83 | 7,702 | 8 | 4,221 |
| 01/06/2025 | 1.82 | 1.80 | 1.82 | 2,801 | 8 | 1,552 |
| 29/05/2025 | 1.85 | 1.80 | 1.80 | 112,739 | 50 | 61,922 |
| 28/05/2025 | 1.85 | 1.83 | 1.84 | 14,194 | 15 | 7,720 |
| 27/05/2025 | 1.85 | 1.82 | 1.85 | 207,416 | 44 | 113,039 |
| 26/05/2025 | 1.82 | 1.80 | 1.82 | 76,686 | 27 | 42,381 |
| 22/05/2025 | 1.84 | 1.82 | 1.82 | 28,406 | 37 | 15,596 |
| 21/05/2025 | 1.85 | 1.80 | 1.81 | 31,280 | 47 | 17,243 |
| 20/05/2025 | 1.94 | 1.81 | 1.81 | 60,184 | 37 | 32,546 |
| 19/05/2025 | 2.01 | 1.93 | 1.95 | 299,909 | 77 | 152,368 |
| 18/05/2025 | 1.93 | 1.87 | 1.93 | 207,322 | 68 | 109,192 |
| 15/05/2025 | 1.80 | 1.73 | 1.80 | 231,356 | 79 | 130,550 |
| 14/05/2025 | 1.73 | 1.70 | 1.73 | 112,293 | 10 | 65,829 |
| 13/05/2025 | 1.73 | 1.72 | 1.72 | 127 | 3 | 74 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 29/05/2022 | 1.74 | 1.70 | 1.74 | 132,471 | 54 | 77,676 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| 15/05/2022 | 1.75 | 1.71 | 1.71 | 43,670 | 37 | 25,324 |
| 08/05/2022 | 1.76 | 1.72 | 1.73 | 23,617 | 24 | 13,572 |
| 24/04/2022 | 1.76 | 1.70 | 1.76 | 46,202 | 26 | 27,028 |
| 17/04/2022 | 1.77 | 1.74 | 1.75 | 24,419 | 16 | 14,015 |
| 10/04/2022 | 1.81 | 1.78 | 1.81 | 83,654 | 44 | 46,449 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2009 | 2.88 | 2.44 | 2.58 | 4,589,500 | 1,591 | 1,757,829 |