BANK AL ETIHAD Historical
Performance Indicators 02/07/2026
MarketFirst
High Price2.91
Last Closing2.92
No. of Transactions24
SectorBanks
Low Price2.89
Opening Price2.90
No. of Shares9,882
Div3.22
Change-0.03
Closing Price2.89
Average Price2.90
P/E11.2
Value Traded28,637
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/01/2023 | 1.95 | 1.94 | 1.95 | 407 | 4 | 209 |
| 08/01/2023 | 1.98 | 1.96 | 1.98 | 2,375 | 5 | 1,200 |
| 05/01/2023 | 1.94 | 1.93 | 1.93 | 366 | 2 | 189 |
| 04/01/2023 | 1.98 | 1.93 | 1.98 | 80,439 | 9 | 41,278 |
| 03/01/2023 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 02/01/2023 | 1.92 | 1.92 | 1.92 | 192 | 1 | 100 |
| 29/12/2022 | 1.95 | 1.91 | 1.95 | 193,363 | 23 | 101,113 |
| 28/12/2022 | 1.92 | 1.90 | 1.92 | 381 | 2 | 200 |
| 27/12/2022 | 1.92 | 1.91 | 1.92 | 917 | 2 | 480 |
| 26/12/2022 | 1.94 | 1.91 | 1.93 | 7,223 | 12 | 3,778 |
| 22/12/2022 | 1.95 | 1.94 | 1.94 | 196 | 4 | 101 |
| 21/12/2022 | 1.93 | 1.91 | 1.93 | 3,216 | 6 | 1,677 |
| 20/12/2022 | 1.96 | 1.93 | 1.93 | 140,873 | 11 | 72,420 |
| 19/12/2022 | 1.95 | 1.93 | 1.95 | 66,203 | 8 | 34,301 |
| 18/12/2022 | 1.92 | 1.91 | 1.92 | 1,915 | 3 | 1,000 |
| 15/12/2022 | 1.92 | 1.92 | 1.92 | 384 | 2 | 200 |
| 13/12/2022 | 1.94 | 1.90 | 1.94 | 1,790 | 3 | 941 |
| 12/12/2022 | 1.94 | 1.91 | 1.91 | 11,004 | 23 | 5,738 |
| 11/12/2022 | 1.92 | 1.92 | 1.92 | 2,394 | 10 | 1,247 |
| 08/12/2022 | 1.96 | 1.92 | 1.92 | 83,120 | 8 | 42,420 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/07/2010 | 2.10 | 1.87 | 2.10 | 3,617,184 | 269 | 1,830,882 |
| 27/06/2010 | 2.11 | 2.00 | 2.05 | 2,582,975 | 120 | 1,234,353 |
| 20/06/2010 | 2.12 | 2.01 | 2.06 | 185,588 | 137 | 89,950 |
| 13/06/2010 | 2.15 | 2.02 | 2.08 | 378,615 | 122 | 185,181 |
| 06/06/2010 | 2.20 | 2.06 | 2.14 | 830,970 | 160 | 390,950 |
| 30/05/2010 | 2.19 | 2.09 | 2.19 | 37,479 | 50 | 17,420 |
| 23/05/2010 | 2.18 | 2.06 | 2.18 | 69,524 | 62 | 32,536 |
| 16/05/2010 | 2.22 | 2.10 | 2.14 | 968,467 | 88 | 444,983 |
| 09/05/2010 | 2.27 | 2.10 | 2.23 | 834,969 | 123 | 372,660 |
| 02/05/2010 | 2.24 | 2.13 | 2.16 | 902,560 | 61 | 405,982 |
| 25/04/2010 | 2.24 | 2.14 | 2.24 | 1,258,634 | 140 | 566,679 |
| 18/04/2010 | 2.25 | 2.16 | 2.20 | 421,032 | 69 | 190,020 |
| 11/04/2010 | 2.35 | 2.15 | 2.26 | 2,166,008 | 377 | 960,269 |
| 04/04/2010 | 2.24 | 2.09 | 2.13 | 1,015,141 | 181 | 469,766 |
| 28/03/2010 | 2.23 | 2.05 | 2.21 | 935,175 | 200 | 434,034 |
| 21/03/2010 | 2.27 | 1.94 | 2.08 | 632,513 | 177 | 300,250 |
| 14/03/2010 | 2.31 | 2.03 | 2.27 | 7,133,465 | 400 | 3,348,017 |
| 07/03/2010 | 2.11 | 1.93 | 2.11 | 348,015 | 118 | 169,834 |
| 28/02/2010 | 2.02 | 1.80 | 1.96 | 248,528 | 105 | 129,236 |
| 21/02/2010 | 1.86 | 1.75 | 1.80 | 220,858 | 63 | 122,992 |