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 |
|---|---|---|---|---|---|---|
| 06/06/2022 | 1.73 | 1.73 | 1.73 | 7 | 1 | 4 |
| 05/06/2022 | 1.73 | 1.73 | 1.73 | 38,925 | 1 | 22,500 |
| 02/06/2022 | 1.74 | 1.70 | 1.74 | 61,067 | 17 | 35,882 |
| 01/06/2022 | 1.74 | 1.71 | 1.74 | 13,041 | 7 | 7,626 |
| 31/05/2022 | 1.74 | 1.72 | 1.74 | 15,484 | 3 | 9,000 |
| 30/05/2022 | 1.74 | 1.70 | 1.74 | 37,063 | 21 | 21,775 |
| 29/05/2022 | 1.72 | 1.71 | 1.71 | 5,816 | 6 | 3,393 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| 19/05/2022 | 1.74 | 1.71 | 1.71 | 12,091 | 11 | 7,052 |
| 18/05/2022 | 1.73 | 1.72 | 1.72 | 24,508 | 15 | 14,228 |
| 17/05/2022 | 1.75 | 1.75 | 1.75 | 3,955 | 4 | 2,260 |
| 16/05/2022 | 1.75 | 1.73 | 1.75 | 1,103 | 4 | 634 |
| 15/05/2022 | 1.75 | 1.75 | 1.75 | 2,013 | 3 | 1,150 |
| 12/05/2022 | 1.75 | 1.73 | 1.73 | 7,816 | 7 | 4,518 |
| 11/05/2022 | 1.75 | 1.74 | 1.74 | 11,463 | 7 | 6,563 |
| 10/05/2022 | 1.76 | 1.76 | 1.76 | 1,672 | 3 | 950 |
| 09/05/2022 | 1.75 | 1.72 | 1.73 | 1,953 | 5 | 1,131 |
| 08/05/2022 | 1.76 | 1.74 | 1.76 | 714 | 2 | 410 |
| 28/04/2022 | 1.76 | 1.74 | 1.76 | 4,183 | 6 | 2,388 |
| 26/04/2022 | 1.73 | 1.70 | 1.73 | 24,213 | 7 | 14,240 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/12/2006 | 3.91 | 3.56 | 3.84 | 5,472,271 | 351 | 1,457,036 |
| 17/12/2006 | 4.15 | 3.80 | 3.93 | 3,839,866 | 734 | 960,782 |
| 10/12/2006 | 4.44 | 3.86 | 3.97 | 7,508,708 | 1,302 | 1,762,021 |
| 03/12/2006 | 4.20 | 3.71 | 4.10 | 5,665,413 | 977 | 1,424,782 |
| 26/11/2006 | 3.71 | 3.51 | 3.71 | 459,172 | 182 | 127,126 |
| 19/11/2006 | 3.90 | 3.61 | 3.70 | 480,361 | 121 | 126,670 |
| 13/11/2006 | 3.94 | 3.76 | 3.83 | 576,485 | 140 | 149,658 |
| 05/11/2006 | 3.96 | 3.60 | 3.91 | 1,523,166 | 316 | 401,715 |
| 29/10/2006 | 3.93 | 3.61 | 3.61 | 699,984 | 220 | 182,009 |
| 22/10/2006 | 4.00 | 3.91 | 3.91 | 21,896 | 17 | 5,560 |
| 15/10/2006 | 4.06 | 3.65 | 3.91 | 3,195,841 | 636 | 827,063 |
| 08/10/2006 | 3.78 | 3.51 | 3.67 | 3,002,084 | 465 | 826,551 |
| 01/10/2006 | 3.67 | 3.42 | 3.48 | 819,174 | 272 | 232,763 |
| 24/09/2006 | 3.75 | 3.55 | 3.72 | 295,520 | 74 | 80,698 |
| 17/09/2006 | 3.95 | 3.56 | 3.56 | 956,764 | 222 | 258,285 |
| 10/09/2006 | 4.30 | 3.76 | 3.90 | 1,379,750 | 298 | 345,066 |
| 03/09/2006 | 4.39 | 4.05 | 4.27 | 2,393,089 | 506 | 562,934 |
| 27/08/2006 | 4.09 | 3.55 | 4.09 | 2,422,308 | 446 | 628,088 |
| 21/08/2006 | 3.53 | 3.36 | 3.48 | 190,169 | 74 | 54,817 |
| 13/08/2006 | 3.75 | 3.45 | 3.46 | 267,810 | 151 | 75,022 |