BANK AL ETIHAD Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.30
Last Closing2.30
No. of Transactions44
SectorBanks
Low Price2.28
Opening Price2.30
No. of Shares59,648
Div2.67
Change0.00
Closing Price2.30
Average Price2.28
P/E16.63
Value Traded136,244
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/11/2024 | 1.70 | 1.69 | 1.69 | 23,094 | 11 | 13,600 |
| 11/11/2024 | 1.70 | 1.69 | 1.70 | 34,773 | 26 | 20,475 |
| 10/11/2024 | 1.71 | 1.71 | 1.71 | 14,108 | 3 | 8,250 |
| 07/11/2024 | 1.73 | 1.71 | 1.71 | 5,021 | 7 | 2,935 |
| 06/11/2024 | 1.73 | 1.72 | 1.72 | 2,239 | 5 | 1,300 |
| 04/11/2024 | 1.74 | 1.74 | 1.74 | 609 | 3 | 350 |
| 03/11/2024 | 1.73 | 1.71 | 1.73 | 133,952 | 37 | 78,065 |
| 31/10/2024 | 1.71 | 1.70 | 1.71 | 187 | 2 | 110 |
| 29/10/2024 | 1.71 | 1.69 | 1.70 | 15,580 | 17 | 9,184 |
| 28/10/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 2 | 1,000 |
| 27/10/2024 | 1.71 | 1.70 | 1.70 | 37,569 | 27 | 22,091 |
| 24/10/2024 | 1.73 | 1.72 | 1.72 | 11,764 | 12 | 6,838 |
| 23/10/2024 | 1.72 | 1.72 | 1.72 | 1,720 | 1 | 1,000 |
| 22/10/2024 | 1.74 | 1.72 | 1.72 | 30,677 | 5 | 17,731 |
| 21/10/2024 | 1.74 | 1.74 | 1.74 | 122 | 1 | 70 |
| 20/10/2024 | 1.75 | 1.75 | 1.75 | 105 | 1 | 60 |
| 15/10/2024 | 1.73 | 1.70 | 1.72 | 123,548 | 33 | 72,158 |
| 14/10/2024 | 1.74 | 1.73 | 1.73 | 1,669 | 3 | 962 |
| 13/10/2024 | 1.73 | 1.73 | 1.73 | 2,163 | 2 | 1,250 |
| 10/10/2024 | 1.74 | 1.73 | 1.73 | 4,683 | 7 | 2,700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/09/2021 | 1.71 | 1.67 | 1.71 | 774,552 | 27 | 458,359 |
| 19/09/2021 | 1.70 | 1.67 | 1.70 | 32,900 | 24 | 19,580 |
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 486,673 | 54 | 289,427 |
| 05/09/2021 | 1.71 | 1.67 | 1.71 | 710,889 | 83 | 423,125 |
| 29/08/2021 | 1.70 | 1.66 | 1.67 | 715,955 | 63 | 426,981 |
| 22/08/2021 | 1.71 | 1.66 | 1.69 | 261,254 | 67 | 155,679 |
| 15/08/2021 | 1.70 | 1.68 | 1.68 | 64,102 | 41 | 38,144 |
| 08/08/2021 | 1.71 | 1.68 | 1.68 | 31,936 | 24 | 18,916 |
| 01/08/2021 | 1.75 | 1.70 | 1.71 | 95,298 | 35 | 55,551 |
| 25/07/2021 | 1.75 | 1.69 | 1.72 | 538,068 | 48 | 312,926 |
| 18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
| 11/07/2021 | 1.74 | 1.72 | 1.73 | 10,903 | 20 | 6,302 |
| 04/07/2021 | 1.76 | 1.72 | 1.74 | 52,734 | 35 | 30,363 |
| 27/06/2021 | 1.75 | 1.70 | 1.75 | 88,650 | 29 | 51,291 |
| 20/06/2021 | 1.78 | 1.73 | 1.74 | 56,328 | 31 | 32,076 |
| 13/06/2021 | 1.80 | 1.71 | 1.78 | 224,208 | 76 | 127,985 |
| 06/06/2021 | 1.71 | 1.67 | 1.71 | 106,890 | 45 | 63,081 |
| 30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |
| 23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
| 16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 3.78 | 3.10 | 3.40 | 20,426,152 | 1,216 | 6,377,366 |
| 01/05/2007 | 3.64 | 3.25 | 3.60 | 1,589,248 | 594 | 456,412 |
| 01/04/2007 | 3.75 | 3.15 | 3.39 | 17,505,274 | 791 | 4,816,180 |
| 01/03/2007 | 4.10 | 3.60 | 3.60 | 3,941,802 | 852 | 1,023,060 |
| 01/02/2007 | 4.45 | 3.63 | 4.00 | 9,745,783 | 1,355 | 2,369,464 |
| 07/01/2007 | 4.28 | 3.81 | 4.22 | 10,306,078 | 1,342 | 2,601,061 |
| 03/12/2006 | 4.44 | 3.56 | 3.84 | 22,486,257 | 3,364 | 5,604,621 |
| 01/11/2006 | 3.96 | 3.51 | 3.71 | 3,136,689 | 817 | 831,666 |
| 01/10/2006 | 4.06 | 3.42 | 3.82 | 7,641,475 | 1,552 | 2,047,449 |
| 03/09/2006 | 4.39 | 3.55 | 3.72 | 5,025,123 | 1,100 | 1,246,983 |
| 01/08/2006 | 4.09 | 3.36 | 4.09 | 11,947,423 | 883 | 3,258,025 |
| 02/07/2006 | 3.98 | 3.17 | 3.65 | 2,033,167 | 749 | 567,137 |
| 01/06/2006 | 4.50 | 3.45 | 3.68 | 2,197,880 | 871 | 574,259 |
| 01/05/2006 | 7.50 | 4.42 | 4.42 | 9,683,459 | 1,839 | 1,429,611 |
| 02/04/2006 | 6.82 | 5.81 | 6.42 | 2,601,284 | 658 | 414,806 |
| 01/03/2006 | 7.32 | 5.55 | 5.93 | 6,535,265 | 1,338 | 1,027,516 |
| 01/02/2006 | 10.60 | 7.21 | 7.32 | 10,292,441 | 1,833 | 1,096,195 |
| 02/01/2006 | 11.19 | 9.26 | 9.97 | 10,036,955 | 1,521 | 966,203 |