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 |
|---|---|---|---|---|---|---|
| 29/11/2022 | 1.97 | 1.96 | 1.96 | 1,373 | 3 | 700 |
| 28/11/2022 | 1.97 | 1.94 | 1.95 | 9,103 | 15 | 4,670 |
| 27/11/2022 | 1.94 | 1.94 | 1.94 | 97 | 1 | 50 |
| 24/11/2022 | 1.93 | 1.92 | 1.93 | 1,808 | 5 | 941 |
| 23/11/2022 | 1.94 | 1.92 | 1.94 | 346 | 3 | 180 |
| 22/11/2022 | 1.95 | 1.90 | 1.95 | 2,647 | 10 | 1,390 |
| 21/11/2022 | 1.95 | 1.94 | 1.95 | 1,596 | 4 | 820 |
| 20/11/2022 | 1.94 | 1.94 | 1.94 | 194 | 1 | 100 |
| 16/11/2022 | 1.94 | 1.90 | 1.94 | 37,517 | 19 | 19,676 |
| 15/11/2022 | 1.92 | 1.90 | 1.92 | 3,499 | 11 | 1,841 |
| 14/11/2022 | 1.95 | 1.89 | 1.94 | 2,117 | 10 | 1,108 |
| 13/11/2022 | 1.95 | 1.94 | 1.95 | 2,837 | 3 | 1,462 |
| 10/11/2022 | 1.94 | 1.90 | 1.94 | 4,323 | 10 | 2,271 |
| 09/11/2022 | 1.93 | 1.90 | 1.93 | 33,901 | 7 | 17,770 |
| 08/11/2022 | 1.92 | 1.90 | 1.92 | 9,285 | 8 | 4,848 |
| 06/11/2022 | 1.92 | 1.86 | 1.92 | 24,227 | 24 | 12,747 |
| 01/11/2022 | 1.90 | 1.88 | 1.90 | 2,020 | 6 | 1,069 |
| 31/10/2022 | 1.90 | 1.86 | 1.88 | 6,204 | 10 | 3,315 |
| 30/10/2022 | 1.90 | 1.90 | 1.90 | 1,900 | 2 | 1,000 |
| 27/10/2022 | 1.93 | 1.93 | 1.93 | 676 | 2 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2012 | 1.48 | 1.43 | 1.48 | 73,673 | 72 | 50,399 |
| 16/09/2012 | 1.44 | 1.41 | 1.44 | 29,544 | 30 | 20,675 |
| 09/09/2012 | 1.42 | 1.40 | 1.42 | 18,929 | 40 | 13,436 |
| 02/09/2012 | 1.47 | 1.41 | 1.41 | 120,533 | 88 | 84,412 |
| 26/08/2012 | 1.50 | 1.45 | 1.48 | 23,182 | 39 | 15,723 |
| 22/08/2012 | 1.49 | 1.47 | 1.48 | 3,712 | 5 | 2,500 |
| 12/08/2012 | 1.49 | 1.42 | 1.47 | 13,243 | 26 | 9,135 |
| 05/08/2012 | 1.48 | 1.41 | 1.41 | 21,089 | 31 | 14,753 |
| 29/07/2012 | 1.51 | 1.43 | 1.46 | 71,441 | 56 | 49,543 |
| 22/07/2012 | 1.51 | 1.45 | 1.51 | 143,725 | 96 | 96,791 |
| 15/07/2012 | 1.50 | 1.42 | 1.47 | 78,840 | 64 | 54,386 |
| 08/07/2012 | 1.51 | 1.43 | 1.44 | 61,056 | 96 | 41,324 |
| 01/07/2012 | 1.48 | 1.42 | 1.45 | 17,739 | 37 | 12,306 |
| 24/06/2012 | 1.63 | 1.48 | 1.48 | 3,438,439 | 146 | 2,113,393 |
| 17/06/2012 | 1.61 | 1.44 | 1.59 | 358,979 | 236 | 236,794 |
| 10/06/2012 | 1.48 | 1.35 | 1.48 | 354,143 | 175 | 253,757 |
| 03/06/2012 | 1.34 | 1.28 | 1.34 | 308,956 | 120 | 232,485 |
| 27/05/2012 | 1.36 | 1.30 | 1.31 | 113,576 | 108 | 85,268 |
| 20/05/2012 | 1.45 | 1.33 | 1.35 | 230,844 | 144 | 169,791 |
| 13/05/2012 | 1.55 | 1.45 | 1.49 | 34,396 | 57 | 23,221 |