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 |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.04 | 2.00 | 2.02 | 49,508 | 78 | 24,595 |
| 28/02/2023 | 2.05 | 2.00 | 2.00 | 98,634 | 112 | 48,887 |
| 27/02/2023 | 1.97 | 1.95 | 1.97 | 435,370 | 61 | 222,016 |
| 26/02/2023 | 1.93 | 1.83 | 1.84 | 107,909 | 45 | 58,744 |
| 23/02/2023 | 1.92 | 1.90 | 1.90 | 45,340 | 18 | 23,809 |
| 21/02/2023 | 1.94 | 1.92 | 1.94 | 5,765 | 9 | 2,999 |
| 20/02/2023 | 1.94 | 1.91 | 1.92 | 8,175 | 7 | 4,254 |
| 16/02/2023 | 1.94 | 1.93 | 1.93 | 4,179 | 4 | 2,160 |
| 15/02/2023 | 1.97 | 1.94 | 1.94 | 27,775 | 17 | 14,139 |
| 13/02/2023 | 1.97 | 1.95 | 1.97 | 14,970 | 18 | 7,618 |
| 12/02/2023 | 1.98 | 1.94 | 1.96 | 31,312 | 14 | 16,063 |
| 09/02/2023 | 1.94 | 1.93 | 1.94 | 16,860 | 12 | 8,710 |
| 08/02/2023 | 1.94 | 1.93 | 1.94 | 18,181 | 11 | 9,420 |
| 07/02/2023 | 1.94 | 1.91 | 1.92 | 900 | 3 | 470 |
| 06/02/2023 | 1.95 | 1.94 | 1.95 | 253 | 2 | 130 |
| 05/02/2023 | 1.94 | 1.93 | 1.93 | 4,731 | 12 | 2,450 |
| 02/02/2023 | 1.94 | 1.93 | 1.94 | 386,810 | 10 | 200,419 |
| 01/02/2023 | 1.91 | 1.90 | 1.90 | 40,475 | 17 | 21,291 |
| 31/01/2023 | 1.91 | 1.89 | 1.90 | 116,535 | 12 | 61,028 |
| 30/01/2023 | 1.94 | 1.90 | 1.91 | 41,724 | 43 | 21,780 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/11/2013 | 1.57 | 1.47 | 1.53 | 2,059,374 | 271 | 1,345,088 |
| 17/11/2013 | 1.48 | 1.43 | 1.47 | 166,771 | 84 | 115,083 |
| 10/11/2013 | 1.44 | 1.41 | 1.44 | 184,781 | 80 | 130,137 |
| 03/11/2013 | 1.44 | 1.42 | 1.42 | 264,249 | 70 | 185,701 |
| 27/10/2013 | 1.48 | 1.42 | 1.42 | 131,627 | 66 | 90,639 |
| 20/10/2013 | 1.46 | 1.37 | 1.44 | 49,114 | 48 | 34,501 |
| 06/10/2013 | 1.38 | 1.35 | 1.37 | 184,043 | 19 | 134,842 |
| 29/09/2013 | 1.38 | 1.36 | 1.37 | 24,520 | 24 | 18,021 |
| 22/09/2013 | 1.37 | 1.36 | 1.37 | 2,673 | 8 | 1,958 |
| 15/09/2013 | 1.37 | 1.34 | 1.37 | 48,010 | 63 | 35,197 |
| 08/09/2013 | 1.36 | 1.32 | 1.34 | 52,896 | 32 | 39,525 |
| 01/09/2013 | 1.38 | 1.30 | 1.34 | 85,387 | 71 | 63,254 |
| 25/08/2013 | 1.39 | 1.35 | 1.39 | 14,449 | 21 | 10,561 |
| 18/08/2013 | 1.41 | 1.38 | 1.41 | 19,260 | 32 | 13,891 |
| 12/08/2013 | 1.40 | 1.39 | 1.40 | 20,267 | 25 | 14,477 |
| 04/08/2013 | 1.40 | 1.37 | 1.39 | 435,520 | 22 | 311,216 |
| 28/07/2013 | 1.40 | 1.35 | 1.40 | 17,853 | 28 | 12,894 |
| 21/07/2013 | 1.39 | 1.33 | 1.38 | 27,342 | 40 | 20,174 |
| 14/07/2013 | 1.40 | 1.34 | 1.35 | 44,690 | 50 | 32,738 |
| 07/07/2013 | 1.40 | 1.37 | 1.39 | 714,378 | 29 | 513,948 |