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 |
|---|---|---|---|---|---|---|
| 08/12/2021 | 1.72 | 1.71 | 1.72 | 2,271 | 4 | 1,328 |
| 07/12/2021 | 1.72 | 1.71 | 1.72 | 2,822 | 2 | 1,650 |
| 06/12/2021 | 1.71 | 1.70 | 1.71 | 35,997 | 8 | 21,057 |
| 05/12/2021 | 1.71 | 1.70 | 1.71 | 9,294 | 4 | 5,435 |
| 02/12/2021 | 1.71 | 1.71 | 1.71 | 19,665 | 9 | 11,500 |
| 01/12/2021 | 1.72 | 1.72 | 1.72 | 8,813 | 5 | 5,124 |
| 30/11/2021 | 1.71 | 1.71 | 1.71 | 8,550 | 7 | 5,000 |
| 29/11/2021 | 1.71 | 1.71 | 1.71 | 2,141 | 4 | 1,252 |
| 28/11/2021 | 1.70 | 1.70 | 1.70 | 66,866 | 18 | 39,333 |
| 25/11/2021 | 1.72 | 1.71 | 1.71 | 14,316 | 15 | 8,370 |
| 24/11/2021 | 1.72 | 1.70 | 1.70 | 23,065 | 17 | 13,480 |
| 23/11/2021 | 1.72 | 1.70 | 1.70 | 22,882 | 12 | 13,441 |
| 22/11/2021 | 1.71 | 1.70 | 1.71 | 16,331 | 5 | 9,552 |
| 21/11/2021 | 1.70 | 1.70 | 1.70 | 680 | 2 | 400 |
| 18/11/2021 | 1.72 | 1.70 | 1.70 | 5,120 | 7 | 3,006 |
| 17/11/2021 | 1.73 | 1.70 | 1.70 | 6,751 | 10 | 3,949 |
| 16/11/2021 | 1.72 | 1.71 | 1.72 | 1,113 | 4 | 650 |
| 15/11/2021 | 1.73 | 1.72 | 1.73 | 3,613 | 3 | 2,100 |
| 14/11/2021 | 1.72 | 1.70 | 1.72 | 2,394 | 3 | 1,400 |
| 11/11/2021 | 1.73 | 1.70 | 1.70 | 2,408 | 7 | 1,405 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2008 | 3.55 | 3.40 | 3.42 | 271,099 | 55 | 78,118 |
| 15/06/2008 | 3.60 | 3.50 | 3.50 | 933,584 | 68 | 262,697 |
| 08/06/2008 | 3.62 | 3.44 | 3.54 | 150,532 | 76 | 42,179 |
| 01/06/2008 | 3.60 | 3.41 | 3.60 | 3,225,659 | 231 | 916,279 |
| 26/05/2008 | 3.60 | 3.39 | 3.39 | 681,526 | 73 | 198,401 |
| 18/05/2008 | 3.63 | 3.42 | 3.54 | 534,492 | 90 | 150,398 |
| 11/05/2008 | 3.75 | 3.55 | 3.60 | 3,167,302 | 132 | 866,719 |
| 04/05/2008 | 3.64 | 3.41 | 3.64 | 686,196 | 97 | 194,530 |
| 27/04/2008 | 3.60 | 3.40 | 3.41 | 198,095 | 35 | 57,261 |
| 20/04/2008 | 3.50 | 3.39 | 3.50 | 125,199 | 47 | 36,104 |
| 13/04/2008 | 3.62 | 3.31 | 3.55 | 1,106,315 | 60 | 327,824 |
| 06/04/2008 | 3.69 | 3.43 | 3.44 | 131,967 | 55 | 37,981 |
| 30/03/2008 | 3.83 | 3.44 | 3.64 | 1,332,583 | 222 | 360,737 |
| 23/03/2008 | 3.63 | 3.31 | 3.60 | 455,799 | 165 | 129,506 |
| 16/03/2008 | 3.52 | 3.35 | 3.37 | 429,476 | 118 | 124,340 |
| 09/03/2008 | 3.49 | 3.35 | 3.45 | 367,612 | 138 | 108,101 |
| 02/03/2008 | 3.50 | 3.32 | 3.35 | 341,562 | 133 | 100,879 |
| 24/02/2008 | 3.50 | 3.37 | 3.50 | 92,662 | 42 | 26,921 |
| 17/02/2008 | 3.64 | 3.46 | 3.47 | 117,529 | 56 | 33,555 |
| 10/02/2008 | 3.60 | 3.49 | 3.49 | 50,395 | 23 | 14,186 |