BANK AL ETIHAD Historical
Performance Indicators 11/08/2026
MarketFirst
High Price3.04
Last Closing3.03
No. of Transactions12
SectorBanks
Low Price3.01
Opening Price3.03
No. of Shares5,305
Div3.07
Change0.00
Closing Price3.03
Average Price3.02
P/E9.94
Value Traded16,025
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2023 | 1.69 | 1.67 | 1.69 | 27,010 | 16 | 16,085 |
| 21/06/2023 | 1.69 | 1.69 | 1.69 | 220 | 1 | 130 |
| 20/06/2023 | 1.69 | 1.65 | 1.69 | 40,614 | 41 | 24,604 |
| 19/06/2023 | 1.69 | 1.69 | 1.69 | 1,775 | 2 | 1,050 |
| 18/06/2023 | 1.69 | 1.68 | 1.69 | 286 | 2 | 170 |
| 15/06/2023 | 1.70 | 1.66 | 1.68 | 29,513 | 33 | 17,671 |
| 14/06/2023 | 1.70 | 1.68 | 1.70 | 5,025 | 3 | 2,979 |
| 13/06/2023 | 1.71 | 1.69 | 1.69 | 44,029 | 25 | 25,873 |
| 12/06/2023 | 1.74 | 1.70 | 1.71 | 39,693 | 22 | 22,839 |
| 11/06/2023 | 1.76 | 1.73 | 1.76 | 40,319 | 37 | 23,150 |
| 08/06/2023 | 1.78 | 1.73 | 1.75 | 126,907 | 56 | 72,387 |
| 07/06/2023 | 1.75 | 1.73 | 1.75 | 30,098 | 26 | 17,256 |
| 06/06/2023 | 1.78 | 1.70 | 1.76 | 36,775 | 25 | 21,070 |
| 05/06/2023 | 1.73 | 1.68 | 1.70 | 8,821 | 21 | 5,180 |
| 04/06/2023 | 2.12 | 2.07 | 2.12 | 19,805 | 23 | 9,390 |
| 31/05/2023 | 2.11 | 2.06 | 2.11 | 201,620 | 51 | 96,550 |
| 30/05/2023 | 2.09 | 2.07 | 2.07 | 182,474 | 27 | 88,111 |
| 29/05/2023 | 2.10 | 2.09 | 2.09 | 32,236 | 15 | 15,375 |
| 28/05/2023 | 2.10 | 2.09 | 2.09 | 22,789 | 9 | 10,900 |
| 24/05/2023 | 2.11 | 2.09 | 2.10 | 31,023 | 26 | 14,801 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/02/2012 | 1.69 | 1.57 | 1.67 | 3,343,126 | 195 | 2,016,998 |
| 19/02/2012 | 1.71 | 1.54 | 1.65 | 15,274,075 | 976 | 9,247,320 |
| 12/02/2012 | 1.69 | 1.52 | 1.53 | 1,304,413 | 655 | 809,895 |
| 05/02/2012 | 1.55 | 1.34 | 1.55 | 608,008 | 303 | 409,354 |
| 29/01/2012 | 1.37 | 1.32 | 1.37 | 337,505 | 259 | 251,749 |
| 22/01/2012 | 1.40 | 1.32 | 1.36 | 181,551 | 171 | 136,245 |
| 15/01/2012 | 1.42 | 1.35 | 1.35 | 599,677 | 187 | 436,553 |
| 08/01/2012 | 1.47 | 1.41 | 1.42 | 272,959 | 144 | 189,114 |
| 02/01/2012 | 1.50 | 1.42 | 1.50 | 309,716 | 169 | 210,853 |
| 26/12/2011 | 1.47 | 1.40 | 1.44 | 1,528,532 | 370 | 1,079,146 |
| 18/12/2011 | 1.61 | 1.44 | 1.47 | 1,119,275 | 245 | 755,493 |
| 11/12/2011 | 1.64 | 1.57 | 1.57 | 150,028 | 118 | 94,502 |
| 04/12/2011 | 1.70 | 1.61 | 1.64 | 178,692 | 110 | 108,625 |
| 27/11/2011 | 1.70 | 1.55 | 1.65 | 115,349 | 147 | 71,525 |
| 20/11/2011 | 1.74 | 1.67 | 1.69 | 117,618 | 103 | 69,925 |
| 13/11/2011 | 1.78 | 1.70 | 1.74 | 81,913 | 78 | 47,336 |
| 30/10/2011 | 1.84 | 1.73 | 1.75 | 154,283 | 129 | 87,534 |
| 23/10/2011 | 1.83 | 1.71 | 1.82 | 480,275 | 152 | 268,535 |
| 16/10/2011 | 1.78 | 1.69 | 1.74 | 390,781 | 119 | 226,664 |
| 09/10/2011 | 1.79 | 1.62 | 1.74 | 382,288 | 123 | 227,581 |