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 |
|---|---|---|---|---|---|---|
| 10/10/2021 | 1.70 | 1.69 | 1.70 | 27,792 | 7 | 16,356 |
| 07/10/2021 | 1.70 | 1.69 | 1.70 | 3,780 | 2 | 2,236 |
| 06/10/2021 | 1.69 | 1.69 | 1.69 | 499 | 1 | 295 |
| 05/10/2021 | 1.69 | 1.69 | 1.69 | 3,549 | 1 | 2,100 |
| 04/10/2021 | 1.69 | 1.68 | 1.68 | 6,447 | 2 | 3,820 |
| 03/10/2021 | 1.70 | 1.70 | 1.70 | 1,836 | 3 | 1,080 |
| 30/09/2021 | 1.71 | 1.68 | 1.71 | 749,264 | 8 | 443,345 |
| 29/09/2021 | 1.70 | 1.67 | 1.70 | 25,289 | 19 | 15,014 |
| 23/09/2021 | 1.70 | 1.67 | 1.70 | 2,520 | 2 | 1,500 |
| 22/09/2021 | 1.70 | 1.70 | 1.70 | 1,501 | 2 | 883 |
| 20/09/2021 | 1.70 | 1.67 | 1.70 | 19,561 | 13 | 11,650 |
| 19/09/2021 | 1.68 | 1.67 | 1.68 | 9,318 | 7 | 5,547 |
| 16/09/2021 | 1.70 | 1.67 | 1.70 | 126 | 2 | 75 |
| 15/09/2021 | 1.70 | 1.67 | 1.68 | 244,160 | 20 | 145,453 |
| 14/09/2021 | 1.70 | 1.68 | 1.70 | 15,589 | 9 | 9,249 |
| 13/09/2021 | 1.70 | 1.69 | 1.70 | 43,915 | 14 | 25,850 |
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 182,884 | 9 | 108,800 |
| 09/09/2021 | 1.71 | 1.70 | 1.71 | 73,780 | 2 | 43,400 |
| 08/09/2021 | 1.71 | 1.69 | 1.71 | 52,779 | 6 | 31,050 |
| 07/09/2021 | 1.70 | 1.67 | 1.70 | 206,944 | 10 | 122,840 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2007 | 3.24 | 3.15 | 3.15 | 875,874 | 195 | 274,296 |
| 01/07/2007 | 3.40 | 3.14 | 3.22 | 398,047 | 183 | 124,382 |
| 24/06/2007 | 3.46 | 3.15 | 3.40 | 2,067,374 | 546 | 621,939 |
| 17/06/2007 | 3.29 | 3.10 | 3.17 | 17,428,747 | 322 | 5,501,543 |
| 10/06/2007 | 3.78 | 3.57 | 3.74 | 595,477 | 217 | 161,005 |
| 03/06/2007 | 3.69 | 3.55 | 3.64 | 334,554 | 131 | 92,879 |
| 27/05/2007 | 3.63 | 3.30 | 3.60 | 980,378 | 208 | 278,345 |
| 20/05/2007 | 3.47 | 3.30 | 3.44 | 191,622 | 112 | 56,618 |
| 13/05/2007 | 3.45 | 3.35 | 3.36 | 68,606 | 65 | 20,286 |
| 06/05/2007 | 3.55 | 3.25 | 3.40 | 244,361 | 138 | 71,771 |
| 30/04/2007 | 3.64 | 3.34 | 3.57 | 124,550 | 89 | 35,412 |
| 22/04/2007 | 3.41 | 3.16 | 3.35 | 120,197 | 100 | 36,431 |
| 15/04/2007 | 3.50 | 3.15 | 3.16 | 485,842 | 231 | 145,202 |
| 08/04/2007 | 3.70 | 3.39 | 3.53 | 16,549,738 | 260 | 4,538,220 |
| 01/04/2007 | 3.75 | 3.53 | 3.61 | 329,228 | 182 | 90,307 |
| 25/03/2007 | 3.75 | 3.60 | 3.60 | 136,455 | 95 | 37,281 |
| 18/03/2007 | 3.74 | 3.65 | 3.67 | 154,799 | 107 | 42,005 |
| 11/03/2007 | 3.80 | 3.65 | 3.65 | 409,242 | 154 | 109,702 |
| 04/03/2007 | 4.10 | 3.65 | 3.71 | 3,206,689 | 477 | 825,372 |
| 25/02/2007 | 4.07 | 3.63 | 3.93 | 3,542,340 | 345 | 891,300 |