BANK AL ETIHAD Historical
Performance Indicators 01/09/2026
MarketFirst
High Price3.03
Last Closing3.03
No. of Transactions28
SectorBanks
Low Price3.00
Opening Price3.01
No. of Shares13,218
Div3.09
Change-0.02
Closing Price3.01
Average Price3.01
P/E9.88
Value Traded39,809
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 07/12/2022 | 1.94 | 1.92 | 1.92 | 90,248 | 15 | 46,784 |
| 06/12/2022 | 1.95 | 1.93 | 1.94 | 8,550 | 9 | 4,400 |
| 05/12/2022 | 1.93 | 1.92 | 1.92 | 1,000 | 2 | 518 |
| 04/12/2022 | 1.97 | 1.93 | 1.95 | 1,961 | 6 | 1,001 |
| 01/12/2022 | 1.96 | 1.92 | 1.95 | 7,404 | 9 | 3,810 |
| 30/11/2022 | 1.97 | 1.92 | 1.92 | 22,884 | 7 | 11,750 |
| 29/11/2022 | 1.97 | 1.96 | 1.96 | 1,373 | 3 | 700 |
| 28/11/2022 | 1.97 | 1.94 | 1.95 | 9,103 | 15 | 4,670 |
| 27/11/2022 | 1.94 | 1.94 | 1.94 | 97 | 1 | 50 |
| 24/11/2022 | 1.93 | 1.92 | 1.93 | 1,808 | 5 | 941 |
| 23/11/2022 | 1.94 | 1.92 | 1.94 | 346 | 3 | 180 |
| 22/11/2022 | 1.95 | 1.90 | 1.95 | 2,647 | 10 | 1,390 |
| 21/11/2022 | 1.95 | 1.94 | 1.95 | 1,596 | 4 | 820 |
| 20/11/2022 | 1.94 | 1.94 | 1.94 | 194 | 1 | 100 |
| 16/11/2022 | 1.94 | 1.90 | 1.94 | 37,517 | 19 | 19,676 |
| 15/11/2022 | 1.92 | 1.90 | 1.92 | 3,499 | 11 | 1,841 |
| 14/11/2022 | 1.95 | 1.89 | 1.94 | 2,117 | 10 | 1,108 |
| 13/11/2022 | 1.95 | 1.94 | 1.95 | 2,837 | 3 | 1,462 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/07/2009 | 2.42 | 1.97 | 2.10 | 1,645,990 | 273 | 789,385 |
| 28/06/2009 | 2.80 | 2.40 | 2.52 | 1,179,419 | 353 | 463,258 |
| 21/06/2009 | 2.87 | 2.46 | 2.86 | 2,615,665 | 709 | 1,003,404 |
| 14/06/2009 | 2.88 | 2.44 | 2.58 | 1,122,485 | 589 | 428,397 |
| 07/06/2009 | 2.81 | 2.45 | 2.66 | 123,450 | 109 | 46,052 |
| 31/05/2009 | 2.94 | 2.70 | 2.84 | 27,908 | 36 | 10,140 |
| 25/05/2009 | 2.95 | 2.79 | 2.88 | 136,205 | 59 | 46,893 |
| 17/05/2009 | 2.88 | 2.67 | 2.80 | 224,052 | 45 | 80,349 |
| 10/05/2009 | 2.87 | 2.61 | 2.84 | 38,142 | 40 | 13,873 |
| 03/05/2009 | 2.86 | 2.66 | 2.76 | 16,123 | 7 | 5,845 |
| 26/04/2009 | 2.85 | 2.61 | 2.78 | 26,076 | 25 | 9,385 |
| 19/04/2009 | 2.95 | 2.70 | 2.73 | 288,594 | 39 | 99,741 |
| 12/04/2009 | 2.88 | 2.65 | 2.88 | 320,731 | 90 | 117,541 |
| 05/04/2009 | 2.69 | 2.64 | 2.65 | 1,512,770 | 50 | 568,502 |
| 29/03/2009 | 2.70 | 2.54 | 2.69 | 1,009,525 | 39 | 381,282 |
| 22/03/2009 | 2.72 | 2.56 | 2.70 | 27,133 | 33 | 10,388 |
| 15/03/2009 | 2.79 | 2.61 | 2.69 | 13,147 | 26 | 4,906 |
| 08/03/2009 | 2.75 | 2.59 | 2.74 | 577,958 | 12 | 211,780 |
| 01/03/2009 | 2.75 | 2.51 | 2.69 | 19,715 | 34 | 7,476 |
| 22/02/2009 | 2.82 | 2.64 | 2.76 | 5,658,870 | 38 | 2,008,528 |