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 |
|---|---|---|---|---|---|---|
| 25/08/2022 | 1.83 | 1.82 | 1.82 | 4,607 | 4 | 2,531 |
| 24/08/2022 | 1.83 | 1.82 | 1.82 | 18,557 | 9 | 10,188 |
| 23/08/2022 | 1.83 | 1.82 | 1.82 | 36,394 | 18 | 19,926 |
| 22/08/2022 | 1.83 | 1.81 | 1.82 | 20,587 | 24 | 11,281 |
| 18/08/2022 | 1.83 | 1.82 | 1.83 | 91,003 | 4 | 50,000 |
| 17/08/2022 | 1.83 | 1.80 | 1.83 | 245,786 | 47 | 136,521 |
| 16/08/2022 | 1.80 | 1.79 | 1.79 | 190,130 | 5 | 106,190 |
| 15/08/2022 | 1.81 | 1.80 | 1.80 | 85,247 | 4 | 47,100 |
| 14/08/2022 | 1.81 | 1.80 | 1.81 | 5,958 | 7 | 3,310 |
| 11/08/2022 | 1.81 | 1.79 | 1.81 | 253,323 | 34 | 140,709 |
| 10/08/2022 | 1.85 | 1.82 | 1.82 | 118,199 | 28 | 64,867 |
| 09/08/2022 | 1.85 | 1.82 | 1.84 | 12,645 | 12 | 6,918 |
| 08/08/2022 | 1.82 | 1.80 | 1.80 | 10,242 | 10 | 5,659 |
| 07/08/2022 | 1.82 | 1.81 | 1.81 | 10,794 | 14 | 5,950 |
| 04/08/2022 | 1.83 | 1.80 | 1.83 | 13,801 | 6 | 7,624 |
| 03/08/2022 | 1.82 | 1.79 | 1.79 | 16,349 | 18 | 9,071 |
| 02/08/2022 | 1.85 | 1.80 | 1.80 | 41,816 | 10 | 23,114 |
| 01/08/2022 | 1.84 | 1.79 | 1.83 | 29,348 | 15 | 16,227 |
| 31/07/2022 | 1.80 | 1.78 | 1.78 | 29,021 | 13 | 16,162 |
| 28/07/2022 | 1.78 | 1.77 | 1.78 | 5,265 | 6 | 2,969 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2011 | 1.95 | 1.80 | 1.83 | 1,975,560 | 257 | 1,065,749 |
| 24/04/2011 | 2.04 | 1.76 | 1.81 | 1,268,704 | 336 | 676,268 |
| 17/04/2011 | 2.08 | 1.89 | 2.00 | 2,533,111 | 338 | 1,289,713 |
| 10/04/2011 | 1.98 | 1.85 | 1.92 | 1,064,155 | 334 | 557,060 |
| 03/04/2011 | 1.94 | 1.79 | 1.90 | 1,231,252 | 259 | 682,755 |
| 27/03/2011 | 1.86 | 1.76 | 1.79 | 4,031,674 | 149 | 2,251,897 |
| 20/03/2011 | 1.87 | 1.75 | 1.82 | 2,024,561 | 237 | 1,115,609 |
| 13/03/2011 | 1.90 | 1.73 | 1.73 | 1,458,119 | 357 | 798,780 |
| 06/03/2011 | 1.94 | 1.85 | 1.88 | 1,294,353 | 278 | 683,518 |
| 27/02/2011 | 1.96 | 1.86 | 1.90 | 670,702 | 194 | 353,201 |
| 20/02/2011 | 2.03 | 1.86 | 1.94 | 721,643 | 238 | 376,446 |
| 13/02/2011 | 2.22 | 1.94 | 1.94 | 1,331,354 | 186 | 645,605 |
| 06/02/2011 | 2.20 | 2.13 | 2.17 | 27,663 | 13 | 12,964 |
| 30/01/2011 | 2.13 | 2.02 | 2.13 | 77,017 | 41 | 36,763 |
| 23/01/2011 | 2.20 | 2.10 | 2.17 | 187,992 | 68 | 87,107 |
| 16/01/2011 | 2.18 | 2.12 | 2.12 | 63,365 | 58 | 29,442 |
| 09/01/2011 | 2.19 | 2.05 | 2.16 | 210,716 | 93 | 98,941 |
| 02/01/2011 | 2.05 | 2.00 | 2.05 | 42,184 | 24 | 20,762 |
| 26/12/2010 | 2.12 | 2.00 | 2.01 | 201,760 | 120 | 97,934 |
| 19/12/2010 | 2.05 | 1.99 | 2.02 | 193,233 | 43 | 96,562 |