BANK AL ETIHAD Historical
Performance Indicators 19/03/2026
MarketFirst
High Price2.79
Last Closing2.78
No. of Transactions28
SectorBanks
Low Price2.78
Opening Price2.78
No. of Shares20,583
Div3.60
Change0.00
Closing Price2.78
Average Price2.78
P/E13.11
Value Traded57,273
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/01/2022 | 1.83 | 1.82 | 1.83 | 8,692 | 10 | 4,774 |
| 10/01/2022 | 1.85 | 1.82 | 1.85 | 5,480 | 5 | 3,000 |
| 09/01/2022 | 1.81 | 1.80 | 1.80 | 6,049 | 8 | 3,360 |
| 06/01/2022 | 1.82 | 1.80 | 1.82 | 23,336 | 17 | 12,951 |
| 05/01/2022 | 1.79 | 1.78 | 1.79 | 16,503 | 13 | 9,230 |
| 04/01/2022 | 1.77 | 1.77 | 1.77 | 4,602 | 7 | 2,600 |
| 03/01/2022 | 1.78 | 1.76 | 1.78 | 840 | 5 | 473 |
| 02/01/2022 | 1.78 | 1.78 | 1.78 | 89 | 1 | 50 |
| 30/12/2021 | 1.79 | 1.75 | 1.75 | 17,659 | 4 | 10,089 |
| 29/12/2021 | 1.80 | 1.75 | 1.76 | 32,002 | 18 | 18,170 |
| 28/12/2021 | 1.75 | 1.72 | 1.74 | 176,292 | 37 | 101,317 |
| 27/12/2021 | 1.73 | 1.71 | 1.73 | 41,826 | 21 | 24,235 |
| 26/12/2021 | 1.73 | 1.73 | 1.73 | 346 | 1 | 200 |
| 23/12/2021 | 1.72 | 1.72 | 1.72 | 6,450 | 4 | 3,750 |
| 22/12/2021 | 1.72 | 1.72 | 1.72 | 1,720 | 2 | 1,000 |
| 21/12/2021 | 1.72 | 1.72 | 1.72 | 14,266 | 8 | 8,294 |
| 20/12/2021 | 1.72 | 1.72 | 1.72 | 365 | 3 | 212 |
| 19/12/2021 | 1.73 | 1.72 | 1.73 | 31,187 | 17 | 18,074 |
| 16/12/2021 | 1.72 | 1.72 | 1.72 | 30,530 | 27 | 17,750 |
| 15/12/2021 | 1.72 | 1.72 | 1.72 | 42,329 | 26 | 24,610 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/08/2006 | 3.65 | 3.50 | 3.57 | 8,978,943 | 157 | 2,475,016 |
| 30/07/2006 | 3.67 | 3.39 | 3.54 | 140,465 | 101 | 39,612 |
| 23/07/2006 | 3.70 | 3.42 | 3.54 | 463,985 | 223 | 130,755 |