BANK AL ETIHAD Historical
Performance Indicators 08/06/2026
MarketFirst
High Price3.35
Last Closing3.37
No. of Transactions16
SectorBanks
Low Price3.31
Opening Price3.31
No. of Shares28,158
Div2.99
Change-0.02
Closing Price3.35
Average Price3.32
P/E12.07
Value Traded93,353
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2022 | 1.84 | 1.84 | 1.84 | 3,680 | 3 | 2,000 |
| 18/01/2022 | 1.85 | 1.83 | 1.84 | 27,611 | 10 | 15,087 |
| 17/01/2022 | 1.88 | 1.83 | 1.84 | 15,502 | 7 | 8,398 |
| 16/01/2022 | 1.84 | 1.83 | 1.83 | 20,140 | 2 | 11,000 |
| 13/01/2022 | 1.86 | 1.82 | 1.86 | 40,186 | 34 | 21,831 |
| 12/01/2022 | 1.84 | 1.82 | 1.82 | 7,275 | 12 | 3,990 |
| 11/01/2022 | 1.83 | 1.82 | 1.83 | 8,692 | 10 | 4,774 |
| 10/01/2022 | 1.85 | 1.82 | 1.85 | 5,480 | 5 | 3,000 |
| 09/01/2022 | 1.81 | 1.80 | 1.80 | 6,049 | 8 | 3,360 |
| 06/01/2022 | 1.82 | 1.80 | 1.82 | 23,336 | 17 | 12,951 |
| 05/01/2022 | 1.79 | 1.78 | 1.79 | 16,503 | 13 | 9,230 |
| 04/01/2022 | 1.77 | 1.77 | 1.77 | 4,602 | 7 | 2,600 |
| 03/01/2022 | 1.78 | 1.76 | 1.78 | 840 | 5 | 473 |
| 02/01/2022 | 1.78 | 1.78 | 1.78 | 89 | 1 | 50 |
| 30/12/2021 | 1.79 | 1.75 | 1.75 | 17,659 | 4 | 10,089 |
| 29/12/2021 | 1.80 | 1.75 | 1.76 | 32,002 | 18 | 18,170 |
| 28/12/2021 | 1.75 | 1.72 | 1.74 | 176,292 | 37 | 101,317 |
| 27/12/2021 | 1.73 | 1.71 | 1.73 | 41,826 | 21 | 24,235 |
| 26/12/2021 | 1.73 | 1.73 | 1.73 | 346 | 1 | 200 |
| 23/12/2021 | 1.72 | 1.72 | 1.72 | 6,450 | 4 | 3,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2006 | 7.50 | 6.95 | 7.05 | 2,657,808 | 441 | 367,560 |
| 07/05/2006 | 7.45 | 6.46 | 7.00 | 3,490,326 | 534 | 494,516 |
| 01/05/2006 | 7.00 | 6.25 | 6.80 | 1,749,651 | 348 | 257,948 |
| 23/04/2006 | 6.82 | 6.00 | 6.42 | 1,146,689 | 239 | 176,125 |
| 16/04/2006 | 6.32 | 5.90 | 6.28 | 524,343 | 156 | 85,117 |
| 09/04/2006 | 6.09 | 5.86 | 5.99 | 296,721 | 86 | 49,842 |
| 02/04/2006 | 6.35 | 5.81 | 5.99 | 633,530 | 177 | 103,722 |
| 26/03/2006 | 6.88 | 5.55 | 5.93 | 2,553,196 | 455 | 405,999 |
| 19/03/2006 | 6.40 | 5.60 | 5.68 | 1,003,355 | 257 | 169,736 |
| 12/03/2006 | 7.23 | 6.11 | 6.40 | 1,075,451 | 248 | 158,523 |
| 05/03/2006 | 6.90 | 5.69 | 6.90 | 1,584,524 | 312 | 245,961 |
| 26/02/2006 | 8.25 | 6.62 | 6.62 | 1,210,119 | 252 | 165,837 |
| 19/02/2006 | 9.38 | 7.90 | 8.40 | 1,573,735 | 374 | 184,970 |
| 12/02/2006 | 10.33 | 8.80 | 9.24 | 3,878,721 | 694 | 409,932 |
| 05/02/2006 | 10.54 | 9.80 | 10.38 | 1,763,608 | 314 | 172,020 |
| 29/01/2006 | 10.60 | 9.26 | 10.25 | 2,380,433 | 320 | 230,651 |
| 22/01/2006 | 10.65 | 9.41 | 9.50 | 1,486,609 | 260 | 151,192 |
| 15/01/2006 | 11.19 | 9.90 | 10.25 | 2,894,616 | 453 | 277,065 |
| 08/01/2006 | 11.00 | 10.70 | 11.00 | 1,084,521 | 152 | 99,450 |
| 02/01/2006 | 10.99 | 9.70 | 10.94 | 4,375,774 | 601 | 418,578 |