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 |
|---|---|---|---|---|---|---|
| 10/11/2021 | 1.73 | 1.73 | 1.73 | 1,730 | 3 | 1,000 |
| 09/11/2021 | 1.74 | 1.72 | 1.74 | 1,504 | 3 | 870 |
| 08/11/2021 | 1.74 | 1.70 | 1.74 | 25,248 | 17 | 14,782 |
| 07/11/2021 | 1.70 | 1.69 | 1.69 | 15,389 | 9 | 9,058 |
| 04/11/2021 | 1.72 | 1.70 | 1.72 | 2,145 | 3 | 1,260 |
| 03/11/2021 | 1.71 | 1.69 | 1.70 | 15,152 | 19 | 8,928 |
| 01/11/2021 | 1.70 | 1.70 | 1.70 | 850 | 1 | 500 |
| 31/10/2021 | 1.70 | 1.69 | 1.70 | 372 | 2 | 220 |
| 28/10/2021 | 1.70 | 1.66 | 1.69 | 205,466 | 22 | 122,210 |
| 27/10/2021 | 1.69 | 1.68 | 1.69 | 4,548 | 6 | 2,706 |
| 26/10/2021 | 1.68 | 1.67 | 1.68 | 494,014 | 9 | 295,815 |
| 25/10/2021 | 1.68 | 1.66 | 1.68 | 3,575 | 5 | 2,153 |
| 24/10/2021 | 1.69 | 1.66 | 1.66 | 137,302 | 10 | 82,025 |
| 21/10/2021 | 1.69 | 1.66 | 1.69 | 4,744 | 5 | 2,847 |
| 20/10/2021 | 1.67 | 1.66 | 1.66 | 16,335 | 24 | 9,795 |
| 18/10/2021 | 1.69 | 1.65 | 1.66 | 228,094 | 54 | 137,398 |
| 17/10/2021 | 1.70 | 1.68 | 1.69 | 25,045 | 13 | 14,798 |
| 14/10/2021 | 1.69 | 1.67 | 1.69 | 13,258 | 8 | 7,854 |
| 12/10/2021 | 1.70 | 1.67 | 1.70 | 352,278 | 54 | 210,896 |
| 11/10/2021 | 1.70 | 1.69 | 1.70 | 12,269 | 5 | 7,230 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2008 | 3.68 | 3.53 | 3.56 | 252,909 | 62 | 69,479 |
| 27/01/2008 | 3.72 | 3.60 | 3.68 | 5,282 | 12 | 1,440 |
| 20/01/2008 | 3.75 | 3.50 | 3.67 | 158,474 | 59 | 44,370 |
| 13/01/2008 | 3.86 | 3.67 | 3.84 | 331,488 | 106 | 87,821 |
| 06/01/2008 | 3.75 | 3.68 | 3.69 | 245,659 | 48 | 66,256 |
| 30/12/2007 | 3.80 | 3.60 | 3.70 | 459,425 | 108 | 123,690 |
| 23/12/2007 | 3.72 | 3.65 | 3.71 | 1,098,300 | 129 | 297,107 |
| 16/12/2007 | 3.74 | 3.66 | 3.70 | 278,190 | 64 | 75,281 |
| 09/12/2007 | 3.75 | 3.60 | 3.65 | 1,373,316 | 220 | 371,908 |
| 02/12/2007 | 3.95 | 3.46 | 3.75 | 4,051,081 | 757 | 1,068,685 |
| 25/11/2007 | 3.64 | 3.41 | 3.45 | 624,020 | 218 | 176,898 |
| 18/11/2007 | 3.60 | 3.35 | 3.50 | 947,137 | 271 | 270,582 |
| 11/11/2007 | 3.40 | 3.20 | 3.34 | 1,233,303 | 263 | 368,319 |
| 26/08/2007 | 3.10 | 3.00 | 3.05 | 83,050 | 22 | 27,488 |
| 19/08/2007 | 3.10 | 2.98 | 2.99 | 175,519 | 61 | 58,427 |
| 12/08/2007 | 3.17 | 2.95 | 3.00 | 128,083 | 54 | 41,665 |
| 05/08/2007 | 3.20 | 3.08 | 3.10 | 104,627 | 53 | 33,348 |
| 29/07/2007 | 3.17 | 3.00 | 3.17 | 56,689 | 41 | 18,164 |
| 22/07/2007 | 3.21 | 3.07 | 3.20 | 104,725 | 65 | 33,800 |
| 15/07/2007 | 3.22 | 3.07 | 3.20 | 172,879 | 76 | 55,049 |