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 |
|---|---|---|---|---|---|---|
| 25/09/2022 | 1.94 | 1.88 | 1.93 | 51,186 | 25 | 26,940 |
| 22/09/2022 | 1.89 | 1.88 | 1.89 | 1,129 | 3 | 600 |
| 21/09/2022 | 1.89 | 1.85 | 1.88 | 28,828 | 18 | 15,444 |
| 20/09/2022 | 1.86 | 1.85 | 1.86 | 3,067 | 8 | 1,656 |
| 18/09/2022 | 1.88 | 1.85 | 1.87 | 3,440 | 5 | 1,850 |
| 15/09/2022 | 1.87 | 1.85 | 1.87 | 2,718 | 3 | 1,465 |
| 14/09/2022 | 1.86 | 1.85 | 1.85 | 13,523 | 24 | 7,295 |
| 13/09/2022 | 1.88 | 1.84 | 1.84 | 190 | 2 | 101 |
| 12/09/2022 | 1.87 | 1.85 | 1.85 | 657 | 3 | 355 |
| 11/09/2022 | 1.88 | 1.82 | 1.86 | 33,819 | 20 | 18,268 |
| 08/09/2022 | 1.82 | 1.81 | 1.82 | 8,138 | 8 | 4,496 |
| 07/09/2022 | 1.82 | 1.81 | 1.82 | 28,868 | 7 | 15,949 |
| 06/09/2022 | 1.83 | 1.82 | 1.83 | 24,122 | 15 | 13,217 |
| 05/09/2022 | 1.82 | 1.80 | 1.82 | 1,928 | 3 | 1,071 |
| 04/09/2022 | 1.82 | 1.82 | 1.82 | 17,745 | 8 | 9,750 |
| 01/09/2022 | 1.82 | 1.81 | 1.81 | 8,787 | 12 | 4,830 |
| 31/08/2022 | 1.83 | 1.81 | 1.83 | 18,556 | 9 | 10,242 |
| 30/08/2022 | 1.81 | 1.81 | 1.81 | 11,734 | 6 | 6,483 |
| 29/08/2022 | 1.81 | 1.81 | 1.81 | 3,620 | 3 | 2,000 |
| 28/08/2022 | 1.83 | 1.81 | 1.81 | 10,030 | 9 | 5,511 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/12/2011 | 1.61 | 1.44 | 1.47 | 1,119,275 | 245 | 755,493 |
| 11/12/2011 | 1.64 | 1.57 | 1.57 | 150,028 | 118 | 94,502 |
| 04/12/2011 | 1.70 | 1.61 | 1.64 | 178,692 | 110 | 108,625 |
| 27/11/2011 | 1.70 | 1.55 | 1.65 | 115,349 | 147 | 71,525 |
| 20/11/2011 | 1.74 | 1.67 | 1.69 | 117,618 | 103 | 69,925 |
| 13/11/2011 | 1.78 | 1.70 | 1.74 | 81,913 | 78 | 47,336 |
| 30/10/2011 | 1.84 | 1.73 | 1.75 | 154,283 | 129 | 87,534 |
| 23/10/2011 | 1.83 | 1.71 | 1.82 | 480,275 | 152 | 268,535 |
| 16/10/2011 | 1.78 | 1.69 | 1.74 | 390,781 | 119 | 226,664 |
| 09/10/2011 | 1.79 | 1.62 | 1.74 | 382,288 | 123 | 227,581 |
| 02/10/2011 | 1.86 | 1.68 | 1.76 | 17,406,874 | 253 | 9,948,272 |
| 25/09/2011 | 1.97 | 1.84 | 1.84 | 209,969 | 128 | 111,434 |
| 18/09/2011 | 2.11 | 1.89 | 2.03 | 2,857,742 | 466 | 1,419,527 |
| 11/09/2011 | 1.96 | 1.88 | 1.89 | 869,733 | 166 | 455,385 |
| 04/09/2011 | 1.93 | 1.87 | 1.88 | 1,475,699 | 248 | 781,622 |
| 28/08/2011 | 1.90 | 1.84 | 1.89 | 79,366 | 32 | 42,789 |
| 21/08/2011 | 1.98 | 1.85 | 1.87 | 865,706 | 203 | 457,792 |
| 14/08/2011 | 2.00 | 1.93 | 1.96 | 1,798,300 | 413 | 917,085 |
| 07/08/2011 | 2.02 | 1.91 | 2.00 | 2,375,479 | 341 | 1,213,010 |
| 31/07/2011 | 2.03 | 1.90 | 1.95 | 1,606,159 | 247 | 827,230 |