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 |
|---|---|---|---|---|---|---|
| 26/10/2022 | 1.94 | 1.88 | 1.94 | 183 | 2 | 96 |
| 24/10/2022 | 1.96 | 1.94 | 1.96 | 9,584 | 12 | 4,918 |
| 23/10/2022 | 1.95 | 1.95 | 1.95 | 1,248 | 2 | 640 |
| 20/10/2022 | 1.95 | 1.94 | 1.95 | 364 | 4 | 187 |
| 19/10/2022 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 18/10/2022 | 1.95 | 1.90 | 1.95 | 24,177 | 11 | 12,672 |
| 17/10/2022 | 1.93 | 1.87 | 1.92 | 3,096 | 10 | 1,620 |
| 16/10/2022 | 1.91 | 1.87 | 1.91 | 168 | 5 | 89 |
| 13/10/2022 | 1.89 | 1.87 | 1.89 | 2,632 | 7 | 1,401 |
| 12/10/2022 | 1.91 | 1.87 | 1.91 | 628 | 5 | 334 |
| 10/10/2022 | 1.92 | 1.89 | 1.92 | 14,236 | 9 | 7,484 |
| 06/10/2022 | 1.92 | 1.92 | 1.92 | 1,242 | 1 | 647 |
| 05/10/2022 | 1.92 | 1.92 | 1.92 | 960 | 2 | 500 |
| 04/10/2022 | 1.90 | 1.86 | 1.89 | 1,990 | 6 | 1,058 |
| 03/10/2022 | 1.89 | 1.86 | 1.89 | 2,240 | 4 | 1,201 |
| 02/10/2022 | 1.89 | 1.87 | 1.89 | 33,691 | 23 | 18,016 |
| 29/09/2022 | 1.88 | 1.86 | 1.86 | 25,683 | 4 | 13,724 |
| 28/09/2022 | 1.89 | 1.87 | 1.88 | 2,320 | 13 | 1,236 |
| 27/09/2022 | 1.88 | 1.87 | 1.87 | 13,097 | 19 | 6,984 |
| 26/09/2022 | 1.94 | 1.90 | 1.90 | 8,436 | 17 | 4,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/05/2012 | 1.60 | 1.50 | 1.51 | 147,126 | 45 | 97,650 |
| 30/04/2012 | 1.63 | 1.58 | 1.59 | 66,091 | 26 | 41,300 |
| 22/04/2012 | 1.67 | 1.59 | 1.64 | 112,908 | 115 | 69,510 |
| 15/04/2012 | 1.70 | 1.61 | 1.63 | 144,988 | 79 | 88,444 |
| 08/04/2012 | 1.70 | 1.62 | 1.63 | 248,145 | 94 | 151,157 |
| 01/04/2012 | 1.73 | 1.61 | 1.70 | 225,666 | 115 | 133,441 |
| 25/03/2012 | 1.66 | 1.55 | 1.62 | 63,452 | 91 | 39,135 |
| 18/03/2012 | 1.63 | 1.55 | 1.55 | 99,679 | 67 | 63,388 |
| 11/03/2012 | 1.63 | 1.55 | 1.60 | 188,087 | 68 | 117,690 |
| 04/03/2012 | 1.67 | 1.60 | 1.63 | 240,658 | 63 | 145,637 |
| 26/02/2012 | 1.69 | 1.57 | 1.67 | 3,343,126 | 195 | 2,016,998 |
| 19/02/2012 | 1.71 | 1.54 | 1.65 | 15,274,075 | 976 | 9,247,320 |
| 12/02/2012 | 1.69 | 1.52 | 1.53 | 1,304,413 | 655 | 809,895 |
| 05/02/2012 | 1.55 | 1.34 | 1.55 | 608,008 | 303 | 409,354 |
| 29/01/2012 | 1.37 | 1.32 | 1.37 | 337,505 | 259 | 251,749 |
| 22/01/2012 | 1.40 | 1.32 | 1.36 | 181,551 | 171 | 136,245 |
| 15/01/2012 | 1.42 | 1.35 | 1.35 | 599,677 | 187 | 436,553 |
| 08/01/2012 | 1.47 | 1.41 | 1.42 | 272,959 | 144 | 189,114 |
| 02/01/2012 | 1.50 | 1.42 | 1.50 | 309,716 | 169 | 210,853 |
| 26/12/2011 | 1.47 | 1.40 | 1.44 | 1,528,532 | 370 | 1,079,146 |