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 |
|---|---|---|---|---|---|---|
| 05/10/2022 | 1.92 | 1.92 | 1.92 | 960 | 2 | 500 |
| 04/10/2022 | 1.90 | 1.86 | 1.89 | 1,990 | 6 | 1,058 |
| 03/10/2022 | 1.89 | 1.86 | 1.89 | 2,240 | 4 | 1,201 |
| 02/10/2022 | 1.89 | 1.87 | 1.89 | 33,691 | 23 | 18,016 |
| 29/09/2022 | 1.88 | 1.86 | 1.86 | 25,683 | 4 | 13,724 |
| 28/09/2022 | 1.89 | 1.87 | 1.88 | 2,320 | 13 | 1,236 |
| 27/09/2022 | 1.88 | 1.87 | 1.87 | 13,097 | 19 | 6,984 |
| 26/09/2022 | 1.94 | 1.90 | 1.90 | 8,436 | 17 | 4,400 |
| 25/09/2022 | 1.94 | 1.88 | 1.93 | 51,186 | 25 | 26,940 |
| 22/09/2022 | 1.89 | 1.88 | 1.89 | 1,129 | 3 | 600 |
| 21/09/2022 | 1.89 | 1.85 | 1.88 | 28,828 | 18 | 15,444 |
| 20/09/2022 | 1.86 | 1.85 | 1.86 | 3,067 | 8 | 1,656 |
| 18/09/2022 | 1.88 | 1.85 | 1.87 | 3,440 | 5 | 1,850 |
| 15/09/2022 | 1.87 | 1.85 | 1.87 | 2,718 | 3 | 1,465 |
| 14/09/2022 | 1.86 | 1.85 | 1.85 | 13,523 | 24 | 7,295 |
| 13/09/2022 | 1.88 | 1.84 | 1.84 | 190 | 2 | 101 |
| 12/09/2022 | 1.87 | 1.85 | 1.85 | 657 | 3 | 355 |
| 11/09/2022 | 1.88 | 1.82 | 1.86 | 33,819 | 20 | 18,268 |
| 08/09/2022 | 1.82 | 1.81 | 1.82 | 8,138 | 8 | 4,496 |
| 07/09/2022 | 1.82 | 1.81 | 1.82 | 28,868 | 7 | 15,949 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2008 | 3.45 | 3.12 | 3.30 | 74,791 | 40 | 22,916 |
| 14/09/2008 | 3.48 | 3.30 | 3.35 | 31,954 | 27 | 9,576 |
| 07/09/2008 | 3.41 | 3.39 | 3.40 | 4,787 | 5 | 1,408 |
| 31/08/2008 | 3.50 | 3.40 | 3.50 | 82,089 | 27 | 23,622 |
| 24/08/2008 | 3.52 | 3.37 | 3.48 | 87,308 | 30 | 25,037 |
| 17/08/2008 | 3.50 | 3.31 | 3.46 | 66,210 | 22 | 18,949 |
| 10/08/2008 | 3.47 | 3.41 | 3.41 | 67,821 | 21 | 19,667 |
| 03/08/2008 | 3.55 | 3.33 | 3.47 | 1,698,683 | 128 | 494,805 |
| 27/07/2008 | 3.57 | 3.45 | 3.51 | 6,126,853 | 248 | 1,748,760 |
| 20/07/2008 | 3.51 | 3.33 | 3.50 | 221,833 | 78 | 63,378 |
| 13/07/2008 | 3.51 | 3.29 | 3.50 | 141,184 | 64 | 40,470 |
| 06/07/2008 | 3.55 | 3.45 | 3.45 | 205,790 | 49 | 58,910 |
| 29/06/2008 | 3.58 | 3.36 | 3.49 | 243,052 | 67 | 69,081 |
| 22/06/2008 | 3.55 | 3.40 | 3.42 | 271,099 | 55 | 78,118 |
| 15/06/2008 | 3.60 | 3.50 | 3.50 | 933,584 | 68 | 262,697 |
| 08/06/2008 | 3.62 | 3.44 | 3.54 | 150,532 | 76 | 42,179 |
| 01/06/2008 | 3.60 | 3.41 | 3.60 | 3,225,659 | 231 | 916,279 |
| 26/05/2008 | 3.60 | 3.39 | 3.39 | 681,526 | 73 | 198,401 |
| 18/05/2008 | 3.63 | 3.42 | 3.54 | 534,492 | 90 | 150,398 |
| 11/05/2008 | 3.75 | 3.55 | 3.60 | 3,167,302 | 132 | 866,719 |