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 |
|---|---|---|---|---|---|---|
| 06/07/2022 | 1.78 | 1.77 | 1.77 | 1,660 | 4 | 935 |
| 05/07/2022 | 1.78 | 1.77 | 1.78 | 2,776 | 3 | 1,565 |
| 04/07/2022 | 1.78 | 1.76 | 1.78 | 19,917 | 15 | 11,298 |
| 03/07/2022 | 1.76 | 1.74 | 1.75 | 15,651 | 9 | 8,939 |
| 30/06/2022 | 1.75 | 1.73 | 1.75 | 18,366 | 8 | 10,592 |
| 29/06/2022 | 1.76 | 1.75 | 1.76 | 1,440 | 3 | 823 |
| 28/06/2022 | 1.75 | 1.74 | 1.75 | 7,135 | 4 | 4,082 |
| 26/06/2022 | 1.75 | 1.75 | 1.75 | 10,500 | 2 | 6,000 |
| 23/06/2022 | 1.76 | 1.73 | 1.76 | 8,662 | 6 | 5,001 |
| 22/06/2022 | 1.77 | 1.75 | 1.77 | 359 | 3 | 205 |
| 20/06/2022 | 1.77 | 1.75 | 1.77 | 52,943 | 2 | 30,250 |
| 19/06/2022 | 1.78 | 1.72 | 1.78 | 13,824 | 10 | 8,037 |
| 16/06/2022 | 1.78 | 1.78 | 1.78 | 1,027 | 2 | 577 |
| 15/06/2022 | 1.77 | 1.74 | 1.77 | 75,217 | 31 | 42,885 |
| 14/06/2022 | 1.75 | 1.73 | 1.75 | 39,995 | 8 | 22,986 |
| 13/06/2022 | 1.74 | 1.72 | 1.73 | 20,068 | 11 | 11,597 |
| 12/06/2022 | 1.73 | 1.73 | 1.73 | 206,143 | 1 | 119,158 |
| 09/06/2022 | 1.74 | 1.72 | 1.74 | 1,446 | 2 | 840 |
| 08/06/2022 | 1.74 | 1.72 | 1.74 | 1,656 | 6 | 963 |
| 07/06/2022 | 1.74 | 1.73 | 1.73 | 3,530 | 2 | 2,040 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/05/2007 | 3.47 | 3.30 | 3.44 | 191,622 | 112 | 56,618 |
| 13/05/2007 | 3.45 | 3.35 | 3.36 | 68,606 | 65 | 20,286 |
| 06/05/2007 | 3.55 | 3.25 | 3.40 | 244,361 | 138 | 71,771 |
| 30/04/2007 | 3.64 | 3.34 | 3.57 | 124,550 | 89 | 35,412 |
| 22/04/2007 | 3.41 | 3.16 | 3.35 | 120,197 | 100 | 36,431 |
| 15/04/2007 | 3.50 | 3.15 | 3.16 | 485,842 | 231 | 145,202 |
| 08/04/2007 | 3.70 | 3.39 | 3.53 | 16,549,738 | 260 | 4,538,220 |
| 01/04/2007 | 3.75 | 3.53 | 3.61 | 329,228 | 182 | 90,307 |
| 25/03/2007 | 3.75 | 3.60 | 3.60 | 136,455 | 95 | 37,281 |
| 18/03/2007 | 3.74 | 3.65 | 3.67 | 154,799 | 107 | 42,005 |
| 11/03/2007 | 3.80 | 3.65 | 3.65 | 409,242 | 154 | 109,702 |
| 04/03/2007 | 4.10 | 3.65 | 3.71 | 3,206,689 | 477 | 825,372 |
| 25/02/2007 | 4.07 | 3.63 | 3.93 | 3,542,340 | 345 | 891,300 |
| 18/02/2007 | 4.24 | 3.90 | 3.91 | 581,348 | 200 | 144,540 |
| 11/02/2007 | 4.29 | 4.10 | 4.19 | 721,851 | 159 | 171,764 |
| 04/02/2007 | 4.45 | 4.05 | 4.20 | 4,104,630 | 556 | 969,657 |
| 28/01/2007 | 4.30 | 3.97 | 4.10 | 1,971,815 | 401 | 476,425 |
| 21/01/2007 | 4.04 | 3.90 | 4.00 | 1,801,277 | 224 | 452,042 |
| 14/01/2007 | 4.14 | 3.93 | 4.00 | 1,604,936 | 375 | 399,116 |
| 07/01/2007 | 3.98 | 3.81 | 3.88 | 5,758,280 | 456 | 1,474,381 |