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 |
|---|---|---|---|---|---|---|
| 14/12/2021 | 1.72 | 1.71 | 1.72 | 58,129 | 13 | 33,814 |
| 13/12/2021 | 1.72 | 1.72 | 1.72 | 103 | 2 | 60 |
| 09/12/2021 | 1.72 | 1.72 | 1.72 | 86 | 2 | 50 |
| 08/12/2021 | 1.72 | 1.71 | 1.72 | 2,271 | 4 | 1,328 |
| 07/12/2021 | 1.72 | 1.71 | 1.72 | 2,822 | 2 | 1,650 |
| 06/12/2021 | 1.71 | 1.70 | 1.71 | 35,997 | 8 | 21,057 |
| 05/12/2021 | 1.71 | 1.70 | 1.71 | 9,294 | 4 | 5,435 |
| 02/12/2021 | 1.71 | 1.71 | 1.71 | 19,665 | 9 | 11,500 |
| 01/12/2021 | 1.72 | 1.72 | 1.72 | 8,813 | 5 | 5,124 |
| 30/11/2021 | 1.71 | 1.71 | 1.71 | 8,550 | 7 | 5,000 |
| 29/11/2021 | 1.71 | 1.71 | 1.71 | 2,141 | 4 | 1,252 |
| 28/11/2021 | 1.70 | 1.70 | 1.70 | 66,866 | 18 | 39,333 |
| 25/11/2021 | 1.72 | 1.71 | 1.71 | 14,316 | 15 | 8,370 |
| 24/11/2021 | 1.72 | 1.70 | 1.70 | 23,065 | 17 | 13,480 |
| 23/11/2021 | 1.72 | 1.70 | 1.70 | 22,882 | 12 | 13,441 |
| 22/11/2021 | 1.71 | 1.70 | 1.71 | 16,331 | 5 | 9,552 |
| 21/11/2021 | 1.70 | 1.70 | 1.70 | 680 | 2 | 400 |
| 18/11/2021 | 1.72 | 1.70 | 1.70 | 5,120 | 7 | 3,006 |
| 17/11/2021 | 1.73 | 1.70 | 1.70 | 6,751 | 10 | 3,949 |
| 16/11/2021 | 1.72 | 1.71 | 1.72 | 1,113 | 4 | 650 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/07/2006 | 3.62 | 3.30 | 3.48 | 396,153 | 99 | 115,351 |
| 09/07/2006 | 3.98 | 3.57 | 3.65 | 701,781 | 206 | 187,182 |
| 02/07/2006 | 3.67 | 3.17 | 3.67 | 418,978 | 175 | 119,319 |
| 25/06/2006 | 3.94 | 3.53 | 3.68 | 434,136 | 134 | 119,810 |
| 18/06/2006 | 4.09 | 3.70 | 3.90 | 721,988 | 205 | 184,935 |
| 11/06/2006 | 4.07 | 3.45 | 3.93 | 590,732 | 269 | 158,461 |
| 04/06/2006 | 4.29 | 3.85 | 4.10 | 397,115 | 222 | 98,323 |
| 28/05/2006 | 4.75 | 4.20 | 4.20 | 498,591 | 213 | 110,149 |
| 21/05/2006 | 7.30 | 4.67 | 4.84 | 1,340,992 | 344 | 212,168 |
| 14/05/2006 | 7.50 | 6.95 | 7.05 | 2,657,808 | 441 | 367,560 |
| 07/05/2006 | 7.45 | 6.46 | 7.00 | 3,490,326 | 534 | 494,516 |
| 01/05/2006 | 7.00 | 6.25 | 6.80 | 1,749,651 | 348 | 257,948 |
| 23/04/2006 | 6.82 | 6.00 | 6.42 | 1,146,689 | 239 | 176,125 |
| 16/04/2006 | 6.32 | 5.90 | 6.28 | 524,343 | 156 | 85,117 |
| 09/04/2006 | 6.09 | 5.86 | 5.99 | 296,721 | 86 | 49,842 |
| 02/04/2006 | 6.35 | 5.81 | 5.99 | 633,530 | 177 | 103,722 |
| 26/03/2006 | 6.88 | 5.55 | 5.93 | 2,553,196 | 455 | 405,999 |
| 19/03/2006 | 6.40 | 5.60 | 5.68 | 1,003,355 | 257 | 169,736 |
| 12/03/2006 | 7.23 | 6.11 | 6.40 | 1,075,451 | 248 | 158,523 |
| 05/03/2006 | 6.90 | 5.69 | 6.90 | 1,584,524 | 312 | 245,961 |