BANK AL ETIHAD Historical
Performance Indicators 15/06/2026
MarketFirst
High Price3.45
Last Closing3.44
No. of Transactions19
SectorBanks
Low Price3.41
Opening Price3.44
No. of Shares9,528
Div2.90
Change0.01
Closing Price3.45
Average Price3.43
P/E12.43
Value Traded32,722
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2022 | 1.75 | 1.73 | 1.75 | 39,995 | 8 | 22,986 |
| 13/06/2022 | 1.74 | 1.72 | 1.73 | 20,068 | 11 | 11,597 |
| 12/06/2022 | 1.73 | 1.73 | 1.73 | 206,143 | 1 | 119,158 |
| 09/06/2022 | 1.74 | 1.72 | 1.74 | 1,446 | 2 | 840 |
| 08/06/2022 | 1.74 | 1.72 | 1.74 | 1,656 | 6 | 963 |
| 07/06/2022 | 1.74 | 1.73 | 1.73 | 3,530 | 2 | 2,040 |
| 06/06/2022 | 1.73 | 1.73 | 1.73 | 7 | 1 | 4 |
| 05/06/2022 | 1.73 | 1.73 | 1.73 | 38,925 | 1 | 22,500 |
| 02/06/2022 | 1.74 | 1.70 | 1.74 | 61,067 | 17 | 35,882 |
| 01/06/2022 | 1.74 | 1.71 | 1.74 | 13,041 | 7 | 7,626 |
| 31/05/2022 | 1.74 | 1.72 | 1.74 | 15,484 | 3 | 9,000 |
| 30/05/2022 | 1.74 | 1.70 | 1.74 | 37,063 | 21 | 21,775 |
| 29/05/2022 | 1.72 | 1.71 | 1.71 | 5,816 | 6 | 3,393 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| 19/05/2022 | 1.74 | 1.71 | 1.71 | 12,091 | 11 | 7,052 |
| 18/05/2022 | 1.73 | 1.72 | 1.72 | 24,508 | 15 | 14,228 |
| 17/05/2022 | 1.75 | 1.75 | 1.75 | 3,955 | 4 | 2,260 |
| 16/05/2022 | 1.75 | 1.73 | 1.75 | 1,103 | 4 | 634 |
| 15/05/2022 | 1.75 | 1.75 | 1.75 | 2,013 | 3 | 1,150 |
| 12/05/2022 | 1.75 | 1.73 | 1.73 | 7,816 | 7 | 4,518 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2008 | 3.64 | 3.46 | 3.47 | 117,529 | 56 | 33,555 |
| 10/02/2008 | 3.60 | 3.49 | 3.49 | 50,395 | 23 | 14,186 |
| 02/02/2008 | 3.68 | 3.53 | 3.56 | 252,909 | 62 | 69,479 |
| 27/01/2008 | 3.72 | 3.60 | 3.68 | 5,282 | 12 | 1,440 |
| 20/01/2008 | 3.75 | 3.50 | 3.67 | 158,474 | 59 | 44,370 |
| 13/01/2008 | 3.86 | 3.67 | 3.84 | 331,488 | 106 | 87,821 |
| 06/01/2008 | 3.75 | 3.68 | 3.69 | 245,659 | 48 | 66,256 |
| 30/12/2007 | 3.80 | 3.60 | 3.70 | 459,425 | 108 | 123,690 |
| 23/12/2007 | 3.72 | 3.65 | 3.71 | 1,098,300 | 129 | 297,107 |
| 16/12/2007 | 3.74 | 3.66 | 3.70 | 278,190 | 64 | 75,281 |
| 09/12/2007 | 3.75 | 3.60 | 3.65 | 1,373,316 | 220 | 371,908 |
| 02/12/2007 | 3.95 | 3.46 | 3.75 | 4,051,081 | 757 | 1,068,685 |
| 25/11/2007 | 3.64 | 3.41 | 3.45 | 624,020 | 218 | 176,898 |
| 18/11/2007 | 3.60 | 3.35 | 3.50 | 947,137 | 271 | 270,582 |
| 11/11/2007 | 3.40 | 3.20 | 3.34 | 1,233,303 | 263 | 368,319 |
| 26/08/2007 | 3.10 | 3.00 | 3.05 | 83,050 | 22 | 27,488 |
| 19/08/2007 | 3.10 | 2.98 | 2.99 | 175,519 | 61 | 58,427 |
| 12/08/2007 | 3.17 | 2.95 | 3.00 | 128,083 | 54 | 41,665 |
| 05/08/2007 | 3.20 | 3.08 | 3.10 | 104,627 | 53 | 33,348 |
| 29/07/2007 | 3.17 | 3.00 | 3.17 | 56,689 | 41 | 18,164 |