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 |
|---|---|---|---|---|---|---|
| 20/02/2023 | 1.94 | 1.91 | 1.92 | 8,175 | 7 | 4,254 |
| 16/02/2023 | 1.94 | 1.93 | 1.93 | 4,179 | 4 | 2,160 |
| 15/02/2023 | 1.97 | 1.94 | 1.94 | 27,775 | 17 | 14,139 |
| 13/02/2023 | 1.97 | 1.95 | 1.97 | 14,970 | 18 | 7,618 |
| 12/02/2023 | 1.98 | 1.94 | 1.96 | 31,312 | 14 | 16,063 |
| 09/02/2023 | 1.94 | 1.93 | 1.94 | 16,860 | 12 | 8,710 |
| 08/02/2023 | 1.94 | 1.93 | 1.94 | 18,181 | 11 | 9,420 |
| 07/02/2023 | 1.94 | 1.91 | 1.92 | 900 | 3 | 470 |
| 06/02/2023 | 1.95 | 1.94 | 1.95 | 253 | 2 | 130 |
| 05/02/2023 | 1.94 | 1.93 | 1.93 | 4,731 | 12 | 2,450 |
| 02/02/2023 | 1.94 | 1.93 | 1.94 | 386,810 | 10 | 200,419 |
| 01/02/2023 | 1.91 | 1.90 | 1.90 | 40,475 | 17 | 21,291 |
| 31/01/2023 | 1.91 | 1.89 | 1.90 | 116,535 | 12 | 61,028 |
| 30/01/2023 | 1.94 | 1.90 | 1.91 | 41,724 | 43 | 21,780 |
| 29/01/2023 | 1.95 | 1.95 | 1.95 | 390 | 2 | 200 |
| 26/01/2023 | 1.97 | 1.94 | 1.94 | 10,455 | 8 | 5,351 |
| 25/01/2023 | 1.97 | 1.95 | 1.95 | 11,676 | 10 | 5,935 |
| 24/01/2023 | 1.95 | 1.95 | 1.95 | 975 | 4 | 500 |
| 23/01/2023 | 1.94 | 1.92 | 1.94 | 6,479 | 5 | 3,340 |
| 22/01/2023 | 1.93 | 1.93 | 1.93 | 502,302 | 3 | 260,260 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/08/2010 | 2.03 | 2.00 | 2.03 | 118,930 | 25 | 59,450 |
| 01/08/2010 | 2.03 | 1.99 | 2.00 | 389,919 | 82 | 194,535 |
| 25/07/2010 | 2.09 | 2.00 | 2.00 | 951,565 | 96 | 466,866 |
| 18/07/2010 | 2.14 | 2.03 | 2.12 | 1,074,417 | 88 | 513,539 |
| 11/07/2010 | 2.15 | 2.07 | 2.14 | 2,633,989 | 178 | 1,232,682 |
| 04/07/2010 | 2.10 | 1.87 | 2.10 | 3,617,184 | 269 | 1,830,882 |
| 27/06/2010 | 2.11 | 2.00 | 2.05 | 2,582,975 | 120 | 1,234,353 |
| 20/06/2010 | 2.12 | 2.01 | 2.06 | 185,588 | 137 | 89,950 |
| 13/06/2010 | 2.15 | 2.02 | 2.08 | 378,615 | 122 | 185,181 |
| 06/06/2010 | 2.20 | 2.06 | 2.14 | 830,970 | 160 | 390,950 |
| 30/05/2010 | 2.19 | 2.09 | 2.19 | 37,479 | 50 | 17,420 |
| 23/05/2010 | 2.18 | 2.06 | 2.18 | 69,524 | 62 | 32,536 |
| 16/05/2010 | 2.22 | 2.10 | 2.14 | 968,467 | 88 | 444,983 |
| 09/05/2010 | 2.27 | 2.10 | 2.23 | 834,969 | 123 | 372,660 |
| 02/05/2010 | 2.24 | 2.13 | 2.16 | 902,560 | 61 | 405,982 |
| 25/04/2010 | 2.24 | 2.14 | 2.24 | 1,258,634 | 140 | 566,679 |
| 18/04/2010 | 2.25 | 2.16 | 2.20 | 421,032 | 69 | 190,020 |
| 11/04/2010 | 2.35 | 2.15 | 2.26 | 2,166,008 | 377 | 960,269 |
| 04/04/2010 | 2.24 | 2.09 | 2.13 | 1,015,141 | 181 | 469,766 |
| 28/03/2010 | 2.23 | 2.05 | 2.21 | 935,175 | 200 | 434,034 |