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 |
|---|---|---|---|---|---|---|
| 08/03/2022 | 1.76 | 1.76 | 1.76 | 7,075 | 2 | 4,020 |
| 07/03/2022 | 1.76 | 1.75 | 1.76 | 13,176 | 15 | 7,495 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 71,284 | 3 | 40,505 |
| 03/03/2022 | 1.75 | 1.74 | 1.75 | 41,800 | 8 | 24,000 |
| 01/03/2022 | 1.77 | 1.73 | 1.73 | 3,369 | 5 | 1,946 |
| 28/02/2022 | 1.73 | 1.72 | 1.73 | 93,305 | 3 | 53,951 |
| 27/02/2022 | 1.77 | 1.77 | 1.77 | 89 | 1 | 50 |
| 24/02/2022 | 1.75 | 1.74 | 1.74 | 32,090 | 8 | 18,379 |
| 23/02/2022 | 1.77 | 1.75 | 1.77 | 10,297 | 12 | 5,854 |
| 22/02/2022 | 1.76 | 1.76 | 1.76 | 3,520 | 1 | 2,000 |
| 21/02/2022 | 1.78 | 1.76 | 1.78 | 3,573 | 4 | 2,012 |
| 20/02/2022 | 1.78 | 1.78 | 1.78 | 36,036 | 10 | 20,245 |
| 17/02/2022 | 1.80 | 1.78 | 1.78 | 15,194 | 10 | 8,530 |
| 15/02/2022 | 1.78 | 1.74 | 1.78 | 14,391 | 9 | 8,239 |
| 14/02/2022 | 1.79 | 1.77 | 1.77 | 496 | 2 | 280 |
| 13/02/2022 | 1.80 | 1.80 | 1.80 | 693 | 2 | 385 |
| 10/02/2022 | 1.80 | 1.80 | 1.80 | 4,455 | 8 | 2,475 |
| 09/02/2022 | 1.81 | 1.78 | 1.80 | 5,436 | 6 | 3,020 |
| 08/02/2022 | 1.82 | 1.77 | 1.82 | 2,334 | 4 | 1,300 |
| 07/02/2022 | 1.80 | 1.75 | 1.80 | 13,598 | 18 | 7,621 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/08/2009 | 1.87 | 1.76 | 1.81 | 58,865 | 48 | 32,355 |
| 16/08/2009 | 1.96 | 1.80 | 1.82 | 413,898 | 106 | 224,773 |
| 09/08/2009 | 2.02 | 1.90 | 1.96 | 664,994 | 120 | 342,278 |
| 02/08/2009 | 1.95 | 1.81 | 1.95 | 158,689 | 96 | 84,588 |
| 26/07/2009 | 1.95 | 1.79 | 1.87 | 738,565 | 285 | 402,219 |
| 19/07/2009 | 2.04 | 1.86 | 1.89 | 1,264,868 | 325 | 652,289 |
| 12/07/2009 | 2.08 | 1.90 | 1.93 | 1,278,428 | 339 | 656,052 |
| 05/07/2009 | 2.42 | 1.97 | 2.10 | 1,645,990 | 273 | 789,385 |
| 28/06/2009 | 2.80 | 2.40 | 2.52 | 1,179,419 | 353 | 463,258 |
| 21/06/2009 | 2.87 | 2.46 | 2.86 | 2,615,665 | 709 | 1,003,404 |
| 14/06/2009 | 2.88 | 2.44 | 2.58 | 1,122,485 | 589 | 428,397 |
| 07/06/2009 | 2.81 | 2.45 | 2.66 | 123,450 | 109 | 46,052 |
| 31/05/2009 | 2.94 | 2.70 | 2.84 | 27,908 | 36 | 10,140 |
| 25/05/2009 | 2.95 | 2.79 | 2.88 | 136,205 | 59 | 46,893 |
| 17/05/2009 | 2.88 | 2.67 | 2.80 | 224,052 | 45 | 80,349 |
| 10/05/2009 | 2.87 | 2.61 | 2.84 | 38,142 | 40 | 13,873 |
| 03/05/2009 | 2.86 | 2.66 | 2.76 | 16,123 | 7 | 5,845 |
| 26/04/2009 | 2.85 | 2.61 | 2.78 | 26,076 | 25 | 9,385 |
| 19/04/2009 | 2.95 | 2.70 | 2.73 | 288,594 | 39 | 99,741 |
| 12/04/2009 | 2.88 | 2.65 | 2.88 | 320,731 | 90 | 117,541 |