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 |
|---|---|---|---|---|---|---|
| 02/05/2023 | 2.12 | 2.10 | 2.12 | 7,371 | 21 | 3,500 |
| 01/05/2023 | 2.11 | 2.08 | 2.10 | 37,548 | 40 | 17,981 |
| 27/04/2023 | 2.08 | 2.00 | 2.08 | 42,836 | 21 | 20,842 |
| 26/04/2023 | 2.10 | 2.04 | 2.09 | 15,605 | 22 | 7,481 |
| 25/04/2023 | 2.10 | 2.00 | 2.10 | 4,025,157 | 32 | 2,012,163 |
| 20/04/2023 | 2.06 | 2.00 | 2.03 | 7,511 | 6 | 3,714 |
| 19/04/2023 | 2.14 | 2.02 | 2.02 | 9,678 | 14 | 4,700 |
| 17/04/2023 | 2.15 | 2.10 | 2.15 | 408,811 | 53 | 191,882 |
| 16/04/2023 | 2.16 | 2.12 | 2.12 | 23,482 | 15 | 11,060 |
| 13/04/2023 | 2.17 | 2.15 | 2.16 | 70,985 | 35 | 32,925 |
| 12/04/2023 | 2.17 | 2.12 | 2.17 | 79,195 | 37 | 37,107 |
| 11/04/2023 | 2.12 | 2.11 | 2.12 | 16,064 | 11 | 7,605 |
| 10/04/2023 | 2.13 | 2.11 | 2.12 | 74,464 | 29 | 35,135 |
| 09/04/2023 | 2.12 | 2.11 | 2.12 | 11,605 | 10 | 5,478 |
| 06/04/2023 | 2.11 | 2.10 | 2.10 | 10,447 | 9 | 4,968 |
| 05/04/2023 | 2.12 | 2.11 | 2.11 | 8,699 | 8 | 4,104 |
| 04/04/2023 | 2.13 | 2.10 | 2.12 | 37,302 | 31 | 17,674 |
| 03/04/2023 | 2.13 | 2.12 | 2.12 | 3,729 | 9 | 1,757 |
| 02/04/2023 | 2.14 | 2.13 | 2.14 | 20,102 | 13 | 9,400 |
| 30/03/2023 | 2.14 | 2.13 | 2.13 | 3,278 | 9 | 1,535 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2014 | 1.59 | 1.56 | 1.57 | 46,890 | 36 | 29,952 |
| 01/06/2014 | 1.59 | 1.56 | 1.56 | 233,841 | 165 | 149,218 |
| 26/05/2014 | 1.61 | 1.56 | 1.57 | 118,177 | 64 | 75,226 |
| 18/05/2014 | 1.62 | 1.58 | 1.60 | 89,371 | 38 | 56,020 |
| 11/05/2014 | 1.64 | 1.59 | 1.61 | 96,403 | 47 | 59,724 |
| 04/05/2014 | 1.65 | 1.59 | 1.63 | 392,295 | 68 | 242,965 |
| 27/04/2014 | 1.68 | 1.56 | 1.63 | 363,958 | 23 | 232,112 |
| 20/04/2014 | 1.70 | 1.64 | 1.66 | 105,197 | 64 | 63,702 |
| 13/04/2014 | 1.73 | 1.68 | 1.70 | 49,104 | 21 | 29,002 |
| 06/04/2014 | 1.79 | 1.66 | 1.74 | 107,215 | 59 | 62,283 |
| 30/03/2014 | 1.83 | 1.75 | 1.75 | 222,315 | 84 | 123,913 |
| 23/03/2014 | 1.82 | 1.79 | 1.79 | 332,968 | 22 | 184,955 |
| 16/03/2014 | 1.87 | 1.78 | 1.82 | 154,514 | 76 | 84,106 |
| 09/03/2014 | 1.86 | 1.78 | 1.86 | 2,136,057 | 87 | 1,191,965 |
| 02/03/2014 | 1.88 | 1.70 | 1.79 | 212,315 | 122 | 118,501 |
| 23/02/2014 | 1.80 | 1.75 | 1.80 | 104,922 | 26 | 58,917 |
| 16/02/2014 | 1.81 | 1.78 | 1.79 | 76,512 | 51 | 42,610 |
| 09/02/2014 | 1.86 | 1.78 | 1.82 | 30,446 | 42 | 16,811 |
| 02/02/2014 | 1.89 | 1.81 | 1.81 | 127,653 | 69 | 68,678 |
| 26/01/2014 | 1.99 | 1.84 | 1.87 | 447,130 | 167 | 234,582 |