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 |
|---|---|---|---|---|---|---|
| 29/01/2023 | 1.95 | 1.95 | 1.95 | 390 | 2 | 200 |
| 26/01/2023 | 1.97 | 1.94 | 1.94 | 10,455 | 8 | 5,351 |
| 25/01/2023 | 1.97 | 1.95 | 1.95 | 11,676 | 10 | 5,935 |
| 24/01/2023 | 1.95 | 1.95 | 1.95 | 975 | 4 | 500 |
| 23/01/2023 | 1.94 | 1.92 | 1.94 | 6,479 | 5 | 3,340 |
| 22/01/2023 | 1.93 | 1.93 | 1.93 | 502,302 | 3 | 260,260 |
| 19/01/2023 | 1.94 | 1.92 | 1.94 | 2,856 | 8 | 1,485 |
| 18/01/2023 | 1.94 | 1.93 | 1.94 | 5,538 | 7 | 2,858 |
| 17/01/2023 | 1.95 | 1.92 | 1.92 | 29,331 | 5 | 15,120 |
| 16/01/2023 | 1.93 | 1.93 | 1.93 | 4,825 | 3 | 2,500 |
| 15/01/2023 | 1.96 | 1.91 | 1.92 | 20,980 | 12 | 10,924 |
| 12/01/2023 | 1.95 | 1.93 | 1.95 | 13,290 | 11 | 6,871 |
| 11/01/2023 | 1.95 | 1.93 | 1.95 | 2,394 | 3 | 1,235 |
| 10/01/2023 | 1.95 | 1.93 | 1.95 | 14,308 | 9 | 7,380 |
| 09/01/2023 | 1.95 | 1.94 | 1.95 | 407 | 4 | 209 |
| 08/01/2023 | 1.98 | 1.96 | 1.98 | 2,375 | 5 | 1,200 |
| 05/01/2023 | 1.94 | 1.93 | 1.93 | 366 | 2 | 189 |
| 04/01/2023 | 1.98 | 1.93 | 1.98 | 80,439 | 9 | 41,278 |
| 03/01/2023 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 02/01/2023 | 1.92 | 1.92 | 1.92 | 192 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/04/2013 | 1.55 | 1.52 | 1.55 | 148,680 | 60 | 96,504 |
| 31/03/2013 | 1.57 | 1.50 | 1.54 | 56,010 | 50 | 36,448 |
| 24/03/2013 | 1.54 | 1.50 | 1.54 | 25,512 | 29 | 16,864 |
| 17/03/2013 | 1.52 | 1.49 | 1.52 | 53,714 | 33 | 35,800 |
| 10/03/2013 | 1.53 | 1.50 | 1.50 | 27,049 | 47 | 17,845 |
| 03/03/2013 | 1.54 | 1.50 | 1.52 | 48,996 | 52 | 32,293 |
| 24/02/2013 | 1.53 | 1.50 | 1.50 | 69,841 | 58 | 46,279 |
| 17/02/2013 | 1.55 | 1.51 | 1.51 | 40,347 | 43 | 26,508 |
| 10/02/2013 | 1.56 | 1.49 | 1.55 | 294,220 | 134 | 191,864 |
| 03/02/2013 | 1.54 | 1.48 | 1.48 | 93,029 | 66 | 61,414 |
| 27/01/2013 | 1.52 | 1.46 | 1.52 | 489,006 | 137 | 325,093 |
| 21/01/2013 | 1.48 | 1.43 | 1.48 | 82,477 | 62 | 56,647 |
| 13/01/2013 | 1.50 | 1.41 | 1.45 | 830,144 | 181 | 561,087 |
| 06/01/2013 | 1.45 | 1.40 | 1.43 | 106,572 | 61 | 74,208 |
| 30/12/2012 | 1.40 | 1.37 | 1.39 | 199,991 | 38 | 143,919 |
| 23/12/2012 | 1.41 | 1.38 | 1.40 | 110,964 | 37 | 79,342 |
| 16/12/2012 | 1.41 | 1.37 | 1.40 | 160,203 | 68 | 114,920 |
| 09/12/2012 | 1.42 | 1.39 | 1.40 | 181,138 | 43 | 129,416 |
| 02/12/2012 | 1.44 | 1.39 | 1.40 | 82,646 | 102 | 58,777 |
| 25/11/2012 | 1.48 | 1.40 | 1.42 | 66,571 | 85 | 46,662 |