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 |
|---|---|---|---|---|---|---|
| 10/08/2022 | 1.85 | 1.82 | 1.82 | 118,199 | 28 | 64,867 |
| 09/08/2022 | 1.85 | 1.82 | 1.84 | 12,645 | 12 | 6,918 |
| 08/08/2022 | 1.82 | 1.80 | 1.80 | 10,242 | 10 | 5,659 |
| 07/08/2022 | 1.82 | 1.81 | 1.81 | 10,794 | 14 | 5,950 |
| 04/08/2022 | 1.83 | 1.80 | 1.83 | 13,801 | 6 | 7,624 |
| 03/08/2022 | 1.82 | 1.79 | 1.79 | 16,349 | 18 | 9,071 |
| 02/08/2022 | 1.85 | 1.80 | 1.80 | 41,816 | 10 | 23,114 |
| 01/08/2022 | 1.84 | 1.79 | 1.83 | 29,348 | 15 | 16,227 |
| 31/07/2022 | 1.80 | 1.78 | 1.78 | 29,021 | 13 | 16,162 |
| 28/07/2022 | 1.78 | 1.77 | 1.78 | 5,265 | 6 | 2,969 |
| 27/07/2022 | 1.77 | 1.75 | 1.77 | 14,035 | 5 | 8,020 |
| 26/07/2022 | 1.78 | 1.75 | 1.75 | 7,311 | 8 | 4,125 |
| 25/07/2022 | 1.78 | 1.78 | 1.78 | 1,246 | 1 | 700 |
| 24/07/2022 | 1.81 | 1.79 | 1.79 | 2,925 | 5 | 1,628 |
| 21/07/2022 | 1.80 | 1.76 | 1.80 | 1,554 | 6 | 881 |
| 20/07/2022 | 1.80 | 1.75 | 1.80 | 18,306 | 10 | 10,400 |
| 19/07/2022 | 1.80 | 1.75 | 1.80 | 16,892 | 16 | 9,617 |
| 18/07/2022 | 1.81 | 1.77 | 1.81 | 25,215 | 23 | 14,146 |
| 17/07/2022 | 1.81 | 1.79 | 1.79 | 22,335 | 23 | 12,432 |
| 14/07/2022 | 1.80 | 1.79 | 1.80 | 13,656 | 12 | 7,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/03/2007 | 4.10 | 3.65 | 3.71 | 3,206,689 | 477 | 825,372 |
| 25/02/2007 | 4.07 | 3.63 | 3.93 | 3,542,340 | 345 | 891,300 |
| 18/02/2007 | 4.24 | 3.90 | 3.91 | 581,348 | 200 | 144,540 |
| 11/02/2007 | 4.29 | 4.10 | 4.19 | 721,851 | 159 | 171,764 |
| 04/02/2007 | 4.45 | 4.05 | 4.20 | 4,104,630 | 556 | 969,657 |
| 28/01/2007 | 4.30 | 3.97 | 4.10 | 1,971,815 | 401 | 476,425 |
| 21/01/2007 | 4.04 | 3.90 | 4.00 | 1,801,277 | 224 | 452,042 |
| 14/01/2007 | 4.14 | 3.93 | 4.00 | 1,604,936 | 375 | 399,116 |
| 07/01/2007 | 3.98 | 3.81 | 3.88 | 5,758,280 | 456 | 1,474,381 |
| 24/12/2006 | 3.91 | 3.56 | 3.84 | 5,472,271 | 351 | 1,457,036 |
| 17/12/2006 | 4.15 | 3.80 | 3.93 | 3,839,866 | 734 | 960,782 |
| 10/12/2006 | 4.44 | 3.86 | 3.97 | 7,508,708 | 1,302 | 1,762,021 |
| 03/12/2006 | 4.20 | 3.71 | 4.10 | 5,665,413 | 977 | 1,424,782 |
| 26/11/2006 | 3.71 | 3.51 | 3.71 | 459,172 | 182 | 127,126 |
| 19/11/2006 | 3.90 | 3.61 | 3.70 | 480,361 | 121 | 126,670 |
| 13/11/2006 | 3.94 | 3.76 | 3.83 | 576,485 | 140 | 149,658 |
| 05/11/2006 | 3.96 | 3.60 | 3.91 | 1,523,166 | 316 | 401,715 |
| 29/10/2006 | 3.93 | 3.61 | 3.61 | 699,984 | 220 | 182,009 |
| 22/10/2006 | 4.00 | 3.91 | 3.91 | 21,896 | 17 | 5,560 |
| 15/10/2006 | 4.06 | 3.65 | 3.91 | 3,195,841 | 636 | 827,063 |