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 |
|---|---|---|---|---|---|---|
| 06/01/2022 | 1.82 | 1.80 | 1.82 | 23,336 | 17 | 12,951 |
| 05/01/2022 | 1.79 | 1.78 | 1.79 | 16,503 | 13 | 9,230 |
| 04/01/2022 | 1.77 | 1.77 | 1.77 | 4,602 | 7 | 2,600 |
| 03/01/2022 | 1.78 | 1.76 | 1.78 | 840 | 5 | 473 |
| 02/01/2022 | 1.78 | 1.78 | 1.78 | 89 | 1 | 50 |
| 30/12/2021 | 1.79 | 1.75 | 1.75 | 17,659 | 4 | 10,089 |
| 29/12/2021 | 1.80 | 1.75 | 1.76 | 32,002 | 18 | 18,170 |
| 28/12/2021 | 1.75 | 1.72 | 1.74 | 176,292 | 37 | 101,317 |
| 27/12/2021 | 1.73 | 1.71 | 1.73 | 41,826 | 21 | 24,235 |
| 26/12/2021 | 1.73 | 1.73 | 1.73 | 346 | 1 | 200 |
| 23/12/2021 | 1.72 | 1.72 | 1.72 | 6,450 | 4 | 3,750 |
| 22/12/2021 | 1.72 | 1.72 | 1.72 | 1,720 | 2 | 1,000 |
| 21/12/2021 | 1.72 | 1.72 | 1.72 | 14,266 | 8 | 8,294 |
| 20/12/2021 | 1.72 | 1.72 | 1.72 | 365 | 3 | 212 |
| 19/12/2021 | 1.73 | 1.72 | 1.73 | 31,187 | 17 | 18,074 |
| 16/12/2021 | 1.72 | 1.72 | 1.72 | 30,530 | 27 | 17,750 |
| 15/12/2021 | 1.72 | 1.72 | 1.72 | 42,329 | 26 | 24,610 |
| 14/12/2021 | 1.72 | 1.71 | 1.72 | 58,129 | 13 | 33,814 |
| 13/12/2021 | 1.72 | 1.72 | 1.72 | 103 | 2 | 60 |
| 09/12/2021 | 1.72 | 1.72 | 1.72 | 86 | 2 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2008 | 3.14 | 2.86 | 3.10 | 19,946 | 21 | 6,635 |
| 02/11/2008 | 3.21 | 3.05 | 3.17 | 517,405 | 36 | 166,445 |
| 26/10/2008 | 3.20 | 2.85 | 3.11 | 28,194 | 53 | 9,221 |
| 19/10/2008 | 3.18 | 2.88 | 3.18 | 142,065 | 72 | 45,522 |
| 12/10/2008 | 3.30 | 2.92 | 3.00 | 101,807 | 46 | 33,609 |
| 05/10/2008 | 3.28 | 2.95 | 3.07 | 65,719 | 30 | 21,822 |
| 28/09/2008 | 3.45 | 3.27 | 3.44 | 141,344 | 62 | 41,557 |
| 21/09/2008 | 3.45 | 3.12 | 3.30 | 74,791 | 40 | 22,916 |
| 14/09/2008 | 3.48 | 3.30 | 3.35 | 31,954 | 27 | 9,576 |
| 07/09/2008 | 3.41 | 3.39 | 3.40 | 4,787 | 5 | 1,408 |
| 31/08/2008 | 3.50 | 3.40 | 3.50 | 82,089 | 27 | 23,622 |
| 24/08/2008 | 3.52 | 3.37 | 3.48 | 87,308 | 30 | 25,037 |
| 17/08/2008 | 3.50 | 3.31 | 3.46 | 66,210 | 22 | 18,949 |
| 10/08/2008 | 3.47 | 3.41 | 3.41 | 67,821 | 21 | 19,667 |
| 03/08/2008 | 3.55 | 3.33 | 3.47 | 1,698,683 | 128 | 494,805 |
| 27/07/2008 | 3.57 | 3.45 | 3.51 | 6,126,853 | 248 | 1,748,760 |
| 20/07/2008 | 3.51 | 3.33 | 3.50 | 221,833 | 78 | 63,378 |
| 13/07/2008 | 3.51 | 3.29 | 3.50 | 141,184 | 64 | 40,470 |
| 06/07/2008 | 3.55 | 3.45 | 3.45 | 205,790 | 49 | 58,910 |
| 29/06/2008 | 3.58 | 3.36 | 3.49 | 243,052 | 67 | 69,081 |