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 |
|---|---|---|---|---|---|---|
| 08/06/2022 | 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 |
| 11/05/2022 | 1.75 | 1.74 | 1.74 | 11,463 | 7 | 6,563 |
| 10/05/2022 | 1.76 | 1.76 | 1.76 | 1,672 | 3 | 950 |
| 09/05/2022 | 1.75 | 1.72 | 1.73 | 1,953 | 5 | 1,131 |
| 08/05/2022 | 1.76 | 1.74 | 1.76 | 714 | 2 | 410 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/05/2006 | 7.30 | 4.67 | 4.84 | 1,340,992 | 344 | 212,168 |
| 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 |