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 |
|---|---|---|---|---|---|---|
| 11/04/2022 | 1.80 | 1.78 | 1.80 | 21,259 | 8 | 11,831 |
| 10/04/2022 | 1.81 | 1.80 | 1.81 | 40,005 | 19 | 22,163 |
| 07/04/2022 | 1.78 | 1.78 | 1.78 | 6,230 | 3 | 3,500 |
| 06/04/2022 | 1.78 | 1.76 | 1.78 | 795 | 4 | 447 |
| 05/04/2022 | 1.78 | 1.73 | 1.78 | 248,449 | 35 | 143,306 |
| 04/04/2022 | 1.79 | 1.73 | 1.76 | 567,209 | 31 | 327,554 |
| 03/04/2022 | 1.79 | 1.79 | 1.79 | 4,557 | 4 | 2,546 |
| 30/03/2022 | 1.80 | 1.80 | 1.80 | 540 | 1 | 300 |
| 29/03/2022 | 1.80 | 1.79 | 1.80 | 10,770 | 4 | 6,000 |
| 28/03/2022 | 1.80 | 1.78 | 1.80 | 45,310 | 8 | 25,250 |
| 27/03/2022 | 1.80 | 1.77 | 1.80 | 55,273 | 15 | 31,034 |
| 24/03/2022 | 1.79 | 1.78 | 1.78 | 35,650 | 9 | 20,000 |
| 23/03/2022 | 1.79 | 1.79 | 1.79 | 44,750 | 10 | 25,000 |
| 21/03/2022 | 1.80 | 1.79 | 1.80 | 18,039 | 11 | 10,027 |
| 20/03/2022 | 1.80 | 1.77 | 1.80 | 71 | 2 | 40 |
| 16/03/2022 | 1.77 | 1.77 | 1.77 | 7,930 | 7 | 4,480 |
| 15/03/2022 | 1.77 | 1.76 | 1.77 | 2,024 | 7 | 1,150 |
| 14/03/2022 | 1.77 | 1.76 | 1.77 | 2,976 | 3 | 1,688 |
| 13/03/2022 | 1.76 | 1.75 | 1.76 | 5,156 | 6 | 2,930 |
| 09/03/2022 | 1.76 | 1.75 | 1.76 | 2,028,448 | 5 | 1,159,090 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |
| 03/01/2010 | 2.01 | 1.86 | 1.95 | 122,451 | 92 | 64,234 |
| 27/12/2009 | 1.94 | 1.79 | 1.80 | 641,021 | 129 | 347,841 |
| 20/12/2009 | 2.00 | 1.87 | 1.94 | 298,980 | 138 | 154,950 |
| 13/12/2009 | 2.08 | 2.00 | 2.02 | 224,299 | 118 | 110,328 |
| 06/12/2009 | 2.06 | 1.98 | 1.99 | 501,683 | 123 | 247,833 |
| 01/12/2009 | 2.05 | 1.96 | 2.05 | 276,871 | 119 | 139,279 |
| 22/11/2009 | 2.23 | 2.03 | 2.08 | 759,384 | 215 | 354,154 |
| 15/11/2009 | 2.14 | 1.98 | 2.09 | 898,252 | 343 | 441,030 |
| 08/11/2009 | 2.25 | 2.02 | 2.20 | 2,520,447 | 286 | 1,198,983 |
| 01/11/2009 | 2.15 | 1.98 | 2.09 | 278,408 | 130 | 135,175 |
| 25/10/2009 | 2.19 | 2.06 | 2.08 | 361,758 | 161 | 170,496 |
| 18/10/2009 | 2.26 | 2.02 | 2.16 | 1,052,169 | 412 | 486,377 |
| 11/10/2009 | 2.16 | 2.00 | 2.16 | 5,132,535 | 372 | 2,492,267 |
| 04/10/2009 | 2.06 | 1.95 | 2.00 | 245,662 | 79 | 123,632 |
| 27/09/2009 | 2.17 | 1.95 | 2.00 | 659,584 | 226 | 319,824 |
| 24/09/2009 | 2.12 | 2.05 | 2.07 | 727,713 | 19 | 354,730 |
| 13/09/2009 | 2.02 | 1.85 | 2.02 | 344,532 | 126 | 174,738 |
| 06/09/2009 | 2.10 | 1.82 | 1.93 | 325,678 | 98 | 164,947 |
| 30/08/2009 | 1.94 | 1.80 | 1.84 | 139,828 | 117 | 76,628 |