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 |
|---|---|---|---|---|---|---|
| 30/06/2021 | 1.75 | 1.70 | 1.75 | 1,541 | 3 | 906 |
| 28/06/2021 | 1.75 | 1.72 | 1.75 | 16,256 | 9 | 9,376 |
| 27/06/2021 | 1.74 | 1.70 | 1.70 | 69,882 | 13 | 40,454 |
| 24/06/2021 | 1.74 | 1.74 | 1.74 | 8,674 | 4 | 4,985 |
| 22/06/2021 | 1.77 | 1.74 | 1.74 | 23,656 | 10 | 13,443 |
| 21/06/2021 | 1.78 | 1.73 | 1.78 | 7,123 | 6 | 4,015 |
| 20/06/2021 | 1.78 | 1.74 | 1.78 | 16,876 | 11 | 9,633 |
| 17/06/2021 | 1.78 | 1.76 | 1.78 | 16,836 | 10 | 9,537 |
| 16/06/2021 | 1.79 | 1.77 | 1.77 | 7,150 | 7 | 4,014 |
| 15/06/2021 | 1.80 | 1.78 | 1.78 | 23,052 | 3 | 12,928 |
| 14/06/2021 | 1.78 | 1.72 | 1.78 | 111,585 | 27 | 63,529 |
| 13/06/2021 | 1.73 | 1.71 | 1.72 | 65,584 | 29 | 37,977 |
| 10/06/2021 | 1.71 | 1.70 | 1.71 | 25,545 | 4 | 15,000 |
| 09/06/2021 | 1.71 | 1.70 | 1.71 | 37,309 | 15 | 21,870 |
| 08/06/2021 | 1.70 | 1.68 | 1.68 | 19,000 | 9 | 11,303 |
| 07/06/2021 | 1.68 | 1.67 | 1.67 | 12,108 | 8 | 7,231 |
| 06/06/2021 | 1.70 | 1.68 | 1.68 | 12,929 | 9 | 7,677 |
| 03/06/2021 | 1.71 | 1.71 | 1.71 | 275 | 1 | 161 |
| 02/06/2021 | 1.74 | 1.70 | 1.74 | 8,537 | 8 | 5,022 |
| 01/06/2021 | 1.74 | 1.70 | 1.74 | 41,469 | 20 | 24,245 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/05/2006 | 7.45 | 6.46 | 7.00 | 3,490,326 | 534 | 494,516 |
| 01/05/2006 | 7.00 | 6.25 | 6.80 | 1,749,651 | 348 | 257,948 |
| 23/04/2006 | 6.82 | 6.00 | 6.42 | 1,146,689 | 239 | 176,125 |
| 16/04/2006 | 6.32 | 5.90 | 6.28 | 524,343 | 156 | 85,117 |
| 09/04/2006 | 6.09 | 5.86 | 5.99 | 296,721 | 86 | 49,842 |
| 02/04/2006 | 6.35 | 5.81 | 5.99 | 633,530 | 177 | 103,722 |
| 26/03/2006 | 6.88 | 5.55 | 5.93 | 2,553,196 | 455 | 405,999 |
| 19/03/2006 | 6.40 | 5.60 | 5.68 | 1,003,355 | 257 | 169,736 |
| 12/03/2006 | 7.23 | 6.11 | 6.40 | 1,075,451 | 248 | 158,523 |
| 05/03/2006 | 6.90 | 5.69 | 6.90 | 1,584,524 | 312 | 245,961 |
| 26/02/2006 | 8.25 | 6.62 | 6.62 | 1,210,119 | 252 | 165,837 |
| 19/02/2006 | 9.38 | 7.90 | 8.40 | 1,573,735 | 374 | 184,970 |
| 12/02/2006 | 10.33 | 8.80 | 9.24 | 3,878,721 | 694 | 409,932 |
| 05/02/2006 | 10.54 | 9.80 | 10.38 | 1,763,608 | 314 | 172,020 |
| 29/01/2006 | 10.60 | 9.26 | 10.25 | 2,380,433 | 320 | 230,651 |
| 22/01/2006 | 10.65 | 9.41 | 9.50 | 1,486,609 | 260 | 151,192 |
| 15/01/2006 | 11.19 | 9.90 | 10.25 | 2,894,616 | 453 | 277,065 |
| 08/01/2006 | 11.00 | 10.70 | 11.00 | 1,084,521 | 152 | 99,450 |
| 02/01/2006 | 10.99 | 9.70 | 10.94 | 4,375,774 | 601 | 418,578 |