BANK AL ETIHAD Historical
Performance Indicators 29/10/2026
MarketFirst
High Price3.55
Last Closing3.47
No. of Transactions42
SectorBanks
Low Price3.50
Opening Price3.54
No. of Shares49,636
Div2.65
Change0.04
Closing Price3.51
Average Price3.54
P/E11.52
Value Traded175,655
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/10/2022 | 1.92 | 1.89 | 1.92 | 14,236 | 9 | 7,484 |
| 06/10/2022 | 1.92 | 1.92 | 1.92 | 1,242 | 1 | 647 |
| 05/10/2022 | 1.92 | 1.92 | 1.92 | 960 | 2 | 500 |
| 04/10/2022 | 1.90 | 1.86 | 1.89 | 1,990 | 6 | 1,058 |
| 03/10/2022 | 1.89 | 1.86 | 1.89 | 2,240 | 4 | 1,201 |
| 02/10/2022 | 1.89 | 1.87 | 1.89 | 33,691 | 23 | 18,016 |
| 29/09/2022 | 1.88 | 1.86 | 1.86 | 25,683 | 4 | 13,724 |
| 28/09/2022 | 1.89 | 1.87 | 1.88 | 2,320 | 13 | 1,236 |
| 27/09/2022 | 1.88 | 1.87 | 1.87 | 13,097 | 19 | 6,984 |
| 26/09/2022 | 1.94 | 1.90 | 1.90 | 8,436 | 17 | 4,400 |
| 25/09/2022 | 1.94 | 1.88 | 1.93 | 51,186 | 25 | 26,940 |
| 22/09/2022 | 1.89 | 1.88 | 1.89 | 1,129 | 3 | 600 |
| 21/09/2022 | 1.89 | 1.85 | 1.88 | 28,828 | 18 | 15,444 |
| 20/09/2022 | 1.86 | 1.85 | 1.86 | 3,067 | 8 | 1,656 |
| 18/09/2022 | 1.88 | 1.85 | 1.87 | 3,440 | 5 | 1,850 |
| 15/09/2022 | 1.87 | 1.85 | 1.87 | 2,718 | 3 | 1,465 |
| 14/09/2022 | 1.86 | 1.85 | 1.85 | 13,523 | 24 | 7,295 |
| 13/09/2022 | 1.88 | 1.84 | 1.84 | 190 | 2 | 101 |
| 12/09/2022 | 1.87 | 1.85 | 1.85 | 657 | 3 | 355 |
| 11/09/2022 | 1.88 | 1.82 | 1.86 | 33,819 | 20 | 18,268 |
| 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 |