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 |
|---|---|---|---|---|---|---|
| 25/08/2022 | 1.83 | 1.82 | 1.82 | 4,607 | 4 | 2,531 |
| 24/08/2022 | 1.83 | 1.82 | 1.82 | 18,557 | 9 | 10,188 |
| 23/08/2022 | 1.83 | 1.82 | 1.82 | 36,394 | 18 | 19,926 |
| 22/08/2022 | 1.83 | 1.81 | 1.82 | 20,587 | 24 | 11,281 |
| 18/08/2022 | 1.83 | 1.82 | 1.83 | 91,003 | 4 | 50,000 |
| 17/08/2022 | 1.83 | 1.80 | 1.83 | 245,786 | 47 | 136,521 |
| 16/08/2022 | 1.80 | 1.79 | 1.79 | 190,130 | 5 | 106,190 |
| 15/08/2022 | 1.81 | 1.80 | 1.80 | 85,247 | 4 | 47,100 |
| 14/08/2022 | 1.81 | 1.80 | 1.81 | 5,958 | 7 | 3,310 |
| 11/08/2022 | 1.81 | 1.79 | 1.81 | 253,323 | 34 | 140,709 |
| 10/08/2022 | 1.85 | 1.82 | 1.82 | 118,199 | 28 | 64,867 |
| 09/08/2022 | 1.85 | 1.82 | 1.84 | 12,645 | 12 | 6,918 |
| 08/08/2022 | 1.82 | 1.80 | 1.80 | 10,242 | 10 | 5,659 |
| 07/08/2022 | 1.82 | 1.81 | 1.81 | 10,794 | 14 | 5,950 |
| 04/08/2022 | 1.83 | 1.80 | 1.83 | 13,801 | 6 | 7,624 |
| 03/08/2022 | 1.82 | 1.79 | 1.79 | 16,349 | 18 | 9,071 |
| 02/08/2022 | 1.85 | 1.80 | 1.80 | 41,816 | 10 | 23,114 |
| 01/08/2022 | 1.84 | 1.79 | 1.83 | 29,348 | 15 | 16,227 |
| 31/07/2022 | 1.80 | 1.78 | 1.78 | 29,021 | 13 | 16,162 |
| 28/07/2022 | 1.78 | 1.77 | 1.78 | 5,265 | 6 | 2,969 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2011 | 1.99 | 1.88 | 1.99 | 2,241,606 | 482 | 1,165,520 |
| 17/07/2011 | 1.95 | 1.81 | 1.89 | 1,714,367 | 505 | 914,172 |
| 10/07/2011 | 1.98 | 1.91 | 1.93 | 930,090 | 327 | 479,690 |
| 03/07/2011 | 2.19 | 1.91 | 1.92 | 2,136,029 | 385 | 1,022,593 |
| 26/06/2011 | 2.28 | 2.07 | 2.11 | 2,453,590 | 313 | 1,137,129 |
| 19/06/2011 | 2.30 | 2.11 | 2.18 | 1,385,353 | 157 | 627,568 |
| 12/06/2011 | 2.33 | 2.17 | 2.24 | 1,941,977 | 243 | 859,151 |
| 05/06/2011 | 2.51 | 2.23 | 2.28 | 5,431,954 | 532 | 2,334,546 |
| 29/05/2011 | 2.37 | 1.97 | 2.20 | 5,678,445 | 473 | 2,638,027 |
| 22/05/2011 | 2.46 | 2.30 | 2.40 | 4,597,660 | 376 | 1,903,955 |
| 15/05/2011 | 2.33 | 1.90 | 2.33 | 8,748,190 | 560 | 4,149,069 |
| 08/05/2011 | 1.95 | 1.82 | 1.93 | 998,446 | 254 | 520,944 |
| 02/05/2011 | 1.95 | 1.80 | 1.83 | 1,975,560 | 257 | 1,065,749 |
| 24/04/2011 | 2.04 | 1.76 | 1.81 | 1,268,704 | 336 | 676,268 |
| 17/04/2011 | 2.08 | 1.89 | 2.00 | 2,533,111 | 338 | 1,289,713 |
| 10/04/2011 | 1.98 | 1.85 | 1.92 | 1,064,155 | 334 | 557,060 |
| 03/04/2011 | 1.94 | 1.79 | 1.90 | 1,231,252 | 259 | 682,755 |
| 27/03/2011 | 1.86 | 1.76 | 1.79 | 4,031,674 | 149 | 2,251,897 |
| 20/03/2011 | 1.87 | 1.75 | 1.82 | 2,024,561 | 237 | 1,115,609 |
| 13/03/2011 | 1.90 | 1.73 | 1.73 | 1,458,119 | 357 | 798,780 |