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 |
|---|---|---|---|---|---|---|
| 19/01/2023 | 1.94 | 1.92 | 1.94 | 2,856 | 8 | 1,485 |
| 18/01/2023 | 1.94 | 1.93 | 1.94 | 5,538 | 7 | 2,858 |
| 17/01/2023 | 1.95 | 1.92 | 1.92 | 29,331 | 5 | 15,120 |
| 16/01/2023 | 1.93 | 1.93 | 1.93 | 4,825 | 3 | 2,500 |
| 15/01/2023 | 1.96 | 1.91 | 1.92 | 20,980 | 12 | 10,924 |
| 12/01/2023 | 1.95 | 1.93 | 1.95 | 13,290 | 11 | 6,871 |
| 11/01/2023 | 1.95 | 1.93 | 1.95 | 2,394 | 3 | 1,235 |
| 10/01/2023 | 1.95 | 1.93 | 1.95 | 14,308 | 9 | 7,380 |
| 09/01/2023 | 1.95 | 1.94 | 1.95 | 407 | 4 | 209 |
| 08/01/2023 | 1.98 | 1.96 | 1.98 | 2,375 | 5 | 1,200 |
| 05/01/2023 | 1.94 | 1.93 | 1.93 | 366 | 2 | 189 |
| 04/01/2023 | 1.98 | 1.93 | 1.98 | 80,439 | 9 | 41,278 |
| 03/01/2023 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 02/01/2023 | 1.92 | 1.92 | 1.92 | 192 | 1 | 100 |
| 29/12/2022 | 1.95 | 1.91 | 1.95 | 193,363 | 23 | 101,113 |
| 28/12/2022 | 1.92 | 1.90 | 1.92 | 381 | 2 | 200 |
| 27/12/2022 | 1.92 | 1.91 | 1.92 | 917 | 2 | 480 |
| 26/12/2022 | 1.94 | 1.91 | 1.93 | 7,223 | 12 | 3,778 |
| 22/12/2022 | 1.95 | 1.94 | 1.94 | 196 | 4 | 101 |
| 21/12/2022 | 1.93 | 1.91 | 1.93 | 3,216 | 6 | 1,677 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/03/2010 | 2.27 | 1.94 | 2.08 | 632,513 | 177 | 300,250 |
| 14/03/2010 | 2.31 | 2.03 | 2.27 | 7,133,465 | 400 | 3,348,017 |
| 07/03/2010 | 2.11 | 1.93 | 2.11 | 348,015 | 118 | 169,834 |
| 28/02/2010 | 2.02 | 1.80 | 1.96 | 248,528 | 105 | 129,236 |
| 21/02/2010 | 1.86 | 1.75 | 1.80 | 220,858 | 63 | 122,992 |
| 14/02/2010 | 1.85 | 1.77 | 1.82 | 137,205 | 46 | 75,902 |
| 07/02/2010 | 1.83 | 1.73 | 1.79 | 183,192 | 62 | 102,916 |
| 31/01/2010 | 1.87 | 1.70 | 1.78 | 247,904 | 123 | 140,317 |
| 24/01/2010 | 1.90 | 1.80 | 1.81 | 725,396 | 141 | 401,546 |
| 17/01/2010 | 1.98 | 1.90 | 1.93 | 78,857 | 40 | 40,307 |
| 10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |
| 03/01/2010 | 2.01 | 1.86 | 1.95 | 122,451 | 92 | 64,234 |
| 27/12/2009 | 1.94 | 1.79 | 1.80 | 641,021 | 129 | 347,841 |
| 20/12/2009 | 2.00 | 1.87 | 1.94 | 298,980 | 138 | 154,950 |
| 13/12/2009 | 2.08 | 2.00 | 2.02 | 224,299 | 118 | 110,328 |
| 06/12/2009 | 2.06 | 1.98 | 1.99 | 501,683 | 123 | 247,833 |
| 01/12/2009 | 2.05 | 1.96 | 2.05 | 276,871 | 119 | 139,279 |
| 22/11/2009 | 2.23 | 2.03 | 2.08 | 759,384 | 215 | 354,154 |
| 15/11/2009 | 2.14 | 1.98 | 2.09 | 898,252 | 343 | 441,030 |
| 08/11/2009 | 2.25 | 2.02 | 2.20 | 2,520,447 | 286 | 1,198,983 |