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 |
|---|---|---|---|---|---|---|
| 06/09/2021 | 1.70 | 1.69 | 1.70 | 6,448 | 9 | 3,800 |
| 05/09/2021 | 1.69 | 1.67 | 1.67 | 370,938 | 56 | 222,035 |
| 02/09/2021 | 1.69 | 1.66 | 1.67 | 448,587 | 37 | 267,048 |
| 01/09/2021 | 1.69 | 1.67 | 1.67 | 226,969 | 11 | 135,778 |
| 31/08/2021 | 1.69 | 1.69 | 1.69 | 16,900 | 1 | 10,000 |
| 30/08/2021 | 1.70 | 1.66 | 1.70 | 23,499 | 14 | 14,155 |
| 26/08/2021 | 1.69 | 1.69 | 1.69 | 15 | 1 | 9 |
| 25/08/2021 | 1.68 | 1.67 | 1.67 | 88,080 | 45 | 52,740 |
| 24/08/2021 | 1.71 | 1.66 | 1.71 | 151,673 | 10 | 90,097 |
| 23/08/2021 | 1.68 | 1.67 | 1.67 | 18,085 | 7 | 10,797 |
| 22/08/2021 | 1.67 | 1.67 | 1.67 | 3,400 | 4 | 2,036 |
| 19/08/2021 | 1.70 | 1.68 | 1.68 | 31,898 | 6 | 18,987 |
| 18/08/2021 | 1.70 | 1.68 | 1.68 | 20,363 | 22 | 12,115 |
| 17/08/2021 | 1.70 | 1.68 | 1.68 | 2,517 | 7 | 1,498 |
| 16/08/2021 | 1.69 | 1.69 | 1.69 | 1,690 | 1 | 1,000 |
| 15/08/2021 | 1.70 | 1.68 | 1.70 | 7,634 | 5 | 4,544 |
| 12/08/2021 | 1.69 | 1.68 | 1.68 | 6,330 | 5 | 3,750 |
| 11/08/2021 | 1.69 | 1.68 | 1.69 | 19,207 | 8 | 11,388 |
| 09/08/2021 | 1.70 | 1.69 | 1.69 | 4,888 | 8 | 2,890 |
| 08/08/2021 | 1.71 | 1.70 | 1.70 | 1,511 | 3 | 888 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2007 | 4.24 | 3.90 | 3.91 | 581,348 | 200 | 144,540 |
| 11/02/2007 | 4.29 | 4.10 | 4.19 | 721,851 | 159 | 171,764 |
| 04/02/2007 | 4.45 | 4.05 | 4.20 | 4,104,630 | 556 | 969,657 |
| 28/01/2007 | 4.30 | 3.97 | 4.10 | 1,971,815 | 401 | 476,425 |
| 21/01/2007 | 4.04 | 3.90 | 4.00 | 1,801,277 | 224 | 452,042 |
| 14/01/2007 | 4.14 | 3.93 | 4.00 | 1,604,936 | 375 | 399,116 |
| 07/01/2007 | 3.98 | 3.81 | 3.88 | 5,758,280 | 456 | 1,474,381 |
| 24/12/2006 | 3.91 | 3.56 | 3.84 | 5,472,271 | 351 | 1,457,036 |
| 17/12/2006 | 4.15 | 3.80 | 3.93 | 3,839,866 | 734 | 960,782 |
| 10/12/2006 | 4.44 | 3.86 | 3.97 | 7,508,708 | 1,302 | 1,762,021 |
| 03/12/2006 | 4.20 | 3.71 | 4.10 | 5,665,413 | 977 | 1,424,782 |
| 26/11/2006 | 3.71 | 3.51 | 3.71 | 459,172 | 182 | 127,126 |
| 19/11/2006 | 3.90 | 3.61 | 3.70 | 480,361 | 121 | 126,670 |
| 13/11/2006 | 3.94 | 3.76 | 3.83 | 576,485 | 140 | 149,658 |
| 05/11/2006 | 3.96 | 3.60 | 3.91 | 1,523,166 | 316 | 401,715 |
| 29/10/2006 | 3.93 | 3.61 | 3.61 | 699,984 | 220 | 182,009 |
| 22/10/2006 | 4.00 | 3.91 | 3.91 | 21,896 | 17 | 5,560 |
| 15/10/2006 | 4.06 | 3.65 | 3.91 | 3,195,841 | 636 | 827,063 |
| 08/10/2006 | 3.78 | 3.51 | 3.67 | 3,002,084 | 465 | 826,551 |
| 01/10/2006 | 3.67 | 3.42 | 3.48 | 819,174 | 272 | 232,763 |