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 |
|---|---|---|---|---|---|---|
| 29/12/2022 | 1.95 | 1.91 | 1.95 | 193,363 | 23 | 101,113 |
| 28/12/2022 | 1.92 | 1.90 | 1.92 | 381 | 2 | 200 |
| 27/12/2022 | 1.92 | 1.91 | 1.92 | 917 | 2 | 480 |
| 26/12/2022 | 1.94 | 1.91 | 1.93 | 7,223 | 12 | 3,778 |
| 22/12/2022 | 1.95 | 1.94 | 1.94 | 196 | 4 | 101 |
| 21/12/2022 | 1.93 | 1.91 | 1.93 | 3,216 | 6 | 1,677 |
| 20/12/2022 | 1.96 | 1.93 | 1.93 | 140,873 | 11 | 72,420 |
| 19/12/2022 | 1.95 | 1.93 | 1.95 | 66,203 | 8 | 34,301 |
| 18/12/2022 | 1.92 | 1.91 | 1.92 | 1,915 | 3 | 1,000 |
| 15/12/2022 | 1.92 | 1.92 | 1.92 | 384 | 2 | 200 |
| 13/12/2022 | 1.94 | 1.90 | 1.94 | 1,790 | 3 | 941 |
| 12/12/2022 | 1.94 | 1.91 | 1.91 | 11,004 | 23 | 5,738 |
| 11/12/2022 | 1.92 | 1.92 | 1.92 | 2,394 | 10 | 1,247 |
| 08/12/2022 | 1.96 | 1.92 | 1.92 | 83,120 | 8 | 42,420 |
| 07/12/2022 | 1.94 | 1.92 | 1.92 | 90,248 | 15 | 46,784 |
| 06/12/2022 | 1.95 | 1.93 | 1.94 | 8,550 | 9 | 4,400 |
| 05/12/2022 | 1.93 | 1.92 | 1.92 | 1,000 | 2 | 518 |
| 04/12/2022 | 1.97 | 1.93 | 1.95 | 1,961 | 6 | 1,001 |
| 01/12/2022 | 1.96 | 1.92 | 1.95 | 7,404 | 9 | 3,810 |
| 30/11/2022 | 1.97 | 1.92 | 1.92 | 22,884 | 7 | 11,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/11/2012 | 1.49 | 1.39 | 1.48 | 50,553 | 38 | 34,796 |
| 11/11/2012 | 1.51 | 1.46 | 1.49 | 28,083 | 22 | 18,920 |
| 04/11/2012 | 1.52 | 1.46 | 1.51 | 36,318 | 48 | 24,450 |
| 30/10/2012 | 1.55 | 1.45 | 1.52 | 329,318 | 159 | 219,292 |
| 21/10/2012 | 1.46 | 1.40 | 1.45 | 20,879 | 31 | 14,805 |
| 14/10/2012 | 1.47 | 1.41 | 1.45 | 74,218 | 84 | 52,216 |
| 07/10/2012 | 1.50 | 1.45 | 1.47 | 60,425 | 51 | 40,655 |
| 30/09/2012 | 1.52 | 1.44 | 1.52 | 63,975 | 36 | 43,400 |
| 23/09/2012 | 1.48 | 1.43 | 1.48 | 73,673 | 72 | 50,399 |
| 16/09/2012 | 1.44 | 1.41 | 1.44 | 29,544 | 30 | 20,675 |
| 09/09/2012 | 1.42 | 1.40 | 1.42 | 18,929 | 40 | 13,436 |
| 02/09/2012 | 1.47 | 1.41 | 1.41 | 120,533 | 88 | 84,412 |
| 26/08/2012 | 1.50 | 1.45 | 1.48 | 23,182 | 39 | 15,723 |
| 22/08/2012 | 1.49 | 1.47 | 1.48 | 3,712 | 5 | 2,500 |
| 12/08/2012 | 1.49 | 1.42 | 1.47 | 13,243 | 26 | 9,135 |
| 05/08/2012 | 1.48 | 1.41 | 1.41 | 21,089 | 31 | 14,753 |
| 29/07/2012 | 1.51 | 1.43 | 1.46 | 71,441 | 56 | 49,543 |
| 22/07/2012 | 1.51 | 1.45 | 1.51 | 143,725 | 96 | 96,791 |
| 15/07/2012 | 1.50 | 1.42 | 1.47 | 78,840 | 64 | 54,386 |
| 08/07/2012 | 1.51 | 1.43 | 1.44 | 61,056 | 96 | 41,324 |