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 |
|---|---|---|---|---|---|---|
| 08/09/2022 | 1.82 | 1.81 | 1.82 | 8,138 | 8 | 4,496 |
| 07/09/2022 | 1.82 | 1.81 | 1.82 | 28,868 | 7 | 15,949 |
| 06/09/2022 | 1.83 | 1.82 | 1.83 | 24,122 | 15 | 13,217 |
| 05/09/2022 | 1.82 | 1.80 | 1.82 | 1,928 | 3 | 1,071 |
| 04/09/2022 | 1.82 | 1.82 | 1.82 | 17,745 | 8 | 9,750 |
| 01/09/2022 | 1.82 | 1.81 | 1.81 | 8,787 | 12 | 4,830 |
| 31/08/2022 | 1.83 | 1.81 | 1.83 | 18,556 | 9 | 10,242 |
| 30/08/2022 | 1.81 | 1.81 | 1.81 | 11,734 | 6 | 6,483 |
| 29/08/2022 | 1.81 | 1.81 | 1.81 | 3,620 | 3 | 2,000 |
| 28/08/2022 | 1.83 | 1.81 | 1.81 | 10,030 | 9 | 5,511 |
| 25/08/2022 | 1.83 | 1.82 | 1.82 | 4,607 | 4 | 2,531 |
| 24/08/2022 | 1.83 | 1.82 | 1.82 | 18,557 | 9 | 10,188 |
| 23/08/2022 | 1.83 | 1.82 | 1.82 | 36,394 | 18 | 19,926 |
| 22/08/2022 | 1.83 | 1.81 | 1.82 | 20,587 | 24 | 11,281 |
| 18/08/2022 | 1.83 | 1.82 | 1.83 | 91,003 | 4 | 50,000 |
| 17/08/2022 | 1.83 | 1.80 | 1.83 | 245,786 | 47 | 136,521 |
| 16/08/2022 | 1.80 | 1.79 | 1.79 | 190,130 | 5 | 106,190 |
| 15/08/2022 | 1.81 | 1.80 | 1.80 | 85,247 | 4 | 47,100 |
| 14/08/2022 | 1.81 | 1.80 | 1.81 | 5,958 | 7 | 3,310 |
| 11/08/2022 | 1.81 | 1.79 | 1.81 | 253,323 | 34 | 140,709 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/07/2007 | 3.21 | 3.07 | 3.20 | 104,725 | 65 | 33,800 |
| 15/07/2007 | 3.22 | 3.07 | 3.20 | 172,879 | 76 | 55,049 |
| 08/07/2007 | 3.24 | 3.15 | 3.15 | 875,874 | 195 | 274,296 |
| 01/07/2007 | 3.40 | 3.14 | 3.22 | 398,047 | 183 | 124,382 |
| 24/06/2007 | 3.46 | 3.15 | 3.40 | 2,067,374 | 546 | 621,939 |
| 17/06/2007 | 3.29 | 3.10 | 3.17 | 17,428,747 | 322 | 5,501,543 |
| 10/06/2007 | 3.78 | 3.57 | 3.74 | 595,477 | 217 | 161,005 |
| 03/06/2007 | 3.69 | 3.55 | 3.64 | 334,554 | 131 | 92,879 |
| 27/05/2007 | 3.63 | 3.30 | 3.60 | 980,378 | 208 | 278,345 |
| 20/05/2007 | 3.47 | 3.30 | 3.44 | 191,622 | 112 | 56,618 |
| 13/05/2007 | 3.45 | 3.35 | 3.36 | 68,606 | 65 | 20,286 |
| 06/05/2007 | 3.55 | 3.25 | 3.40 | 244,361 | 138 | 71,771 |
| 30/04/2007 | 3.64 | 3.34 | 3.57 | 124,550 | 89 | 35,412 |
| 22/04/2007 | 3.41 | 3.16 | 3.35 | 120,197 | 100 | 36,431 |
| 15/04/2007 | 3.50 | 3.15 | 3.16 | 485,842 | 231 | 145,202 |
| 08/04/2007 | 3.70 | 3.39 | 3.53 | 16,549,738 | 260 | 4,538,220 |
| 01/04/2007 | 3.75 | 3.53 | 3.61 | 329,228 | 182 | 90,307 |
| 25/03/2007 | 3.75 | 3.60 | 3.60 | 136,455 | 95 | 37,281 |
| 18/03/2007 | 3.74 | 3.65 | 3.67 | 154,799 | 107 | 42,005 |
| 11/03/2007 | 3.80 | 3.65 | 3.65 | 409,242 | 154 | 109,702 |