BANK AL ETIHAD Historical
Performance Indicators 21/05/2026
MarketFirst
High Price3.27
Last Closing3.24
No. of Transactions16
SectorBanks
Low Price3.21
Opening Price3.26
No. of Shares6,422
Div3.06
Change0.03
Closing Price3.27
Average Price3.25
P/E11.78
Value Traded20,860
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2025 | 2.11 | 2.08 | 2.08 | 20,481 | 27 | 9,806 |
| 24/09/2025 | 2.12 | 2.10 | 2.12 | 7,982 | 6 | 3,800 |
| 23/09/2025 | 2.14 | 2.07 | 2.14 | 105,167 | 49 | 50,445 |
| 22/09/2025 | 2.15 | 2.12 | 2.12 | 15,512 | 23 | 7,279 |
| 21/09/2025 | 2.15 | 2.12 | 2.15 | 16,506 | 16 | 7,710 |
| 18/09/2025 | 2.16 | 2.12 | 2.15 | 37,953 | 32 | 17,797 |
| 17/09/2025 | 2.19 | 2.07 | 2.16 | 169,283 | 86 | 78,627 |
| 16/09/2025 | 2.12 | 2.03 | 2.12 | 137,131 | 64 | 66,694 |
| 15/09/2025 | 2.03 | 2.02 | 2.03 | 33,664 | 21 | 16,612 |
| 14/09/2025 | 2.03 | 2.00 | 2.03 | 93,841 | 53 | 46,605 |
| 11/09/2025 | 2.03 | 2.02 | 2.03 | 10,433 | 11 | 5,164 |
| 10/09/2025 | 2.04 | 2.01 | 2.03 | 1,994 | 11 | 987 |
| 09/09/2025 | 2.05 | 2.01 | 2.01 | 19,816 | 22 | 9,733 |
| 08/09/2025 | 2.05 | 2.03 | 2.05 | 18,433 | 17 | 9,053 |
| 07/09/2025 | 2.04 | 2.02 | 2.04 | 4,669 | 9 | 2,300 |
| 03/09/2025 | 2.05 | 2.01 | 2.04 | 26,638 | 7 | 13,240 |
| 02/09/2025 | 2.06 | 2.02 | 2.05 | 53,691 | 31 | 26,245 |
| 01/09/2025 | 2.04 | 2.00 | 2.04 | 37,126 | 24 | 18,233 |
| 31/08/2025 | 2.04 | 2.01 | 2.04 | 32,238 | 20 | 16,010 |
| 28/08/2025 | 2.03 | 2.00 | 2.03 | 16,976 | 15 | 8,450 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/04/2023 | 2.17 | 2.11 | 2.16 | 252,314 | 122 | 118,250 |
| 02/04/2023 | 2.14 | 2.10 | 2.10 | 80,279 | 70 | 37,903 |
| 26/03/2023 | 2.16 | 2.11 | 2.13 | 92,138 | 88 | 43,313 |
| 19/03/2023 | 2.11 | 2.06 | 2.10 | 135,429 | 66 | 64,938 |
| 12/03/2023 | 2.16 | 2.08 | 2.11 | 3,457,587 | 100 | 1,639,583 |
| 05/03/2023 | 2.18 | 2.03 | 2.16 | 331,252 | 209 | 157,022 |
| 26/02/2023 | 2.05 | 1.83 | 2.04 | 755,161 | 355 | 385,863 |
| 19/02/2023 | 1.94 | 1.90 | 1.90 | 59,280 | 34 | 31,062 |
| 12/02/2023 | 1.98 | 1.93 | 1.93 | 78,236 | 53 | 39,980 |
| 05/02/2023 | 1.95 | 1.91 | 1.94 | 40,925 | 40 | 21,180 |
| 29/01/2023 | 1.95 | 1.89 | 1.94 | 585,935 | 84 | 304,718 |
| 22/01/2023 | 1.97 | 1.92 | 1.94 | 531,886 | 30 | 275,386 |
| 15/01/2023 | 1.96 | 1.91 | 1.94 | 63,530 | 35 | 32,887 |
| 08/01/2023 | 1.98 | 1.93 | 1.95 | 32,773 | 32 | 16,895 |
| 02/01/2023 | 1.98 | 1.92 | 1.93 | 81,192 | 13 | 41,667 |
| 26/12/2022 | 1.95 | 1.90 | 1.95 | 201,884 | 39 | 105,571 |
| 18/12/2022 | 1.96 | 1.91 | 1.94 | 212,404 | 32 | 109,499 |
| 11/12/2022 | 1.94 | 1.90 | 1.92 | 15,572 | 38 | 8,126 |
| 04/12/2022 | 1.97 | 1.92 | 1.92 | 184,879 | 40 | 95,123 |
| 27/11/2022 | 1.97 | 1.92 | 1.95 | 40,860 | 35 | 20,980 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2012 | 1.52 | 1.39 | 1.42 | 181,722 | 196 | 124,958 |
| 01/10/2012 | 1.55 | 1.40 | 1.52 | 516,043 | 347 | 348,038 |
| 02/09/2012 | 1.48 | 1.40 | 1.47 | 275,252 | 241 | 191,122 |
| 01/08/2012 | 1.50 | 1.41 | 1.48 | 66,703 | 111 | 45,889 |
| 01/07/2012 | 1.51 | 1.42 | 1.44 | 367,324 | 339 | 250,572 |
| 03/06/2012 | 1.63 | 1.28 | 1.48 | 4,460,516 | 677 | 2,836,429 |
| 01/05/2012 | 1.63 | 1.30 | 1.31 | 586,158 | 371 | 413,580 |
| 01/04/2012 | 1.73 | 1.58 | 1.62 | 737,583 | 412 | 446,202 |
| 01/03/2012 | 1.67 | 1.55 | 1.62 | 592,711 | 290 | 366,350 |
| 01/02/2012 | 1.71 | 1.33 | 1.67 | 20,619,894 | 2,206 | 12,550,419 |
| 02/01/2012 | 1.50 | 1.32 | 1.32 | 1,610,302 | 852 | 1,157,162 |
| 01/12/2011 | 1.70 | 1.40 | 1.44 | 2,987,034 | 858 | 2,044,156 |
| 01/11/2011 | 1.81 | 1.55 | 1.60 | 395,335 | 373 | 234,047 |
| 02/10/2011 | 1.86 | 1.62 | 1.74 | 18,723,540 | 716 | 10,706,935 |
| 04/09/2011 | 2.11 | 1.84 | 1.84 | 5,413,143 | 1,008 | 2,767,968 |
| 01/08/2011 | 2.02 | 1.84 | 1.89 | 6,672,900 | 1,207 | 3,431,766 |
| 03/07/2011 | 2.19 | 1.81 | 1.97 | 7,074,202 | 1,728 | 3,608,115 |
| 01/06/2011 | 2.51 | 1.97 | 2.11 | 14,993,574 | 1,598 | 6,765,587 |
| 02/05/2011 | 2.46 | 1.80 | 2.07 | 18,217,602 | 1,567 | 8,470,551 |
| 03/04/2011 | 2.08 | 1.76 | 1.81 | 6,097,222 | 1,267 | 3,205,796 |