BANK AL ETIHAD Historical
Performance Indicators 13/08/2026
MarketFirst
High Price3.01
Last Closing3.01
No. of Transactions6
SectorBanks
Low Price2.99
Opening Price3.01
No. of Shares1,633
Div3.10
Change-0.01
Closing Price3.00
Average Price3.00
P/E9.84
Value Traded4,899
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/04/2008 | 3.50 | 3.39 | 3.50 | 125,199 | 47 | 36,104 |
| 13/04/2008 | 3.62 | 3.31 | 3.55 | 1,106,315 | 60 | 327,824 |
| 06/04/2008 | 3.69 | 3.43 | 3.44 | 131,967 | 55 | 37,981 |
| 30/03/2008 | 3.83 | 3.44 | 3.64 | 1,332,583 | 222 | 360,737 |
| 23/03/2008 | 3.63 | 3.31 | 3.60 | 455,799 | 165 | 129,506 |
| 16/03/2008 | 3.52 | 3.35 | 3.37 | 429,476 | 118 | 124,340 |
| 09/03/2008 | 3.49 | 3.35 | 3.45 | 367,612 | 138 | 108,101 |
| 02/03/2008 | 3.50 | 3.32 | 3.35 | 341,562 | 133 | 100,879 |
| 24/02/2008 | 3.50 | 3.37 | 3.50 | 92,662 | 42 | 26,921 |
| 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 |