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 |
|---|---|---|---|---|---|---|
| 19/05/2022 | 1.74 | 1.71 | 1.71 | 12,091 | 11 | 7,052 |
| 18/05/2022 | 1.73 | 1.72 | 1.72 | 24,508 | 15 | 14,228 |
| 17/05/2022 | 1.75 | 1.75 | 1.75 | 3,955 | 4 | 2,260 |
| 16/05/2022 | 1.75 | 1.73 | 1.75 | 1,103 | 4 | 634 |
| 15/05/2022 | 1.75 | 1.75 | 1.75 | 2,013 | 3 | 1,150 |
| 12/05/2022 | 1.75 | 1.73 | 1.73 | 7,816 | 7 | 4,518 |
| 11/05/2022 | 1.75 | 1.74 | 1.74 | 11,463 | 7 | 6,563 |
| 10/05/2022 | 1.76 | 1.76 | 1.76 | 1,672 | 3 | 950 |
| 09/05/2022 | 1.75 | 1.72 | 1.73 | 1,953 | 5 | 1,131 |
| 08/05/2022 | 1.76 | 1.74 | 1.76 | 714 | 2 | 410 |
| 28/04/2022 | 1.76 | 1.74 | 1.76 | 4,183 | 6 | 2,388 |
| 26/04/2022 | 1.73 | 1.70 | 1.73 | 24,213 | 7 | 14,240 |
| 25/04/2022 | 1.73 | 1.71 | 1.73 | 16,974 | 11 | 9,920 |
| 24/04/2022 | 1.75 | 1.71 | 1.71 | 832 | 2 | 480 |
| 21/04/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 2 | 1,000 |
| 19/04/2022 | 1.76 | 1.74 | 1.75 | 22,370 | 12 | 12,845 |
| 18/04/2022 | 1.77 | 1.75 | 1.75 | 300 | 2 | 170 |
| 14/04/2022 | 1.81 | 1.80 | 1.81 | 8,465 | 9 | 4,686 |
| 13/04/2022 | 1.80 | 1.78 | 1.80 | 13,158 | 6 | 7,340 |
| 12/04/2022 | 1.80 | 1.78 | 1.78 | 767 | 2 | 429 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/03/2010 | 2.11 | 1.93 | 2.11 | 348,015 | 118 | 169,834 |
| 28/02/2010 | 2.02 | 1.80 | 1.96 | 248,528 | 105 | 129,236 |
| 21/02/2010 | 1.86 | 1.75 | 1.80 | 220,858 | 63 | 122,992 |
| 14/02/2010 | 1.85 | 1.77 | 1.82 | 137,205 | 46 | 75,902 |
| 07/02/2010 | 1.83 | 1.73 | 1.79 | 183,192 | 62 | 102,916 |
| 31/01/2010 | 1.87 | 1.70 | 1.78 | 247,904 | 123 | 140,317 |
| 24/01/2010 | 1.90 | 1.80 | 1.81 | 725,396 | 141 | 401,546 |
| 17/01/2010 | 1.98 | 1.90 | 1.93 | 78,857 | 40 | 40,307 |
| 10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |
| 03/01/2010 | 2.01 | 1.86 | 1.95 | 122,451 | 92 | 64,234 |
| 27/12/2009 | 1.94 | 1.79 | 1.80 | 641,021 | 129 | 347,841 |
| 20/12/2009 | 2.00 | 1.87 | 1.94 | 298,980 | 138 | 154,950 |
| 13/12/2009 | 2.08 | 2.00 | 2.02 | 224,299 | 118 | 110,328 |
| 06/12/2009 | 2.06 | 1.98 | 1.99 | 501,683 | 123 | 247,833 |
| 01/12/2009 | 2.05 | 1.96 | 2.05 | 276,871 | 119 | 139,279 |
| 22/11/2009 | 2.23 | 2.03 | 2.08 | 759,384 | 215 | 354,154 |
| 15/11/2009 | 2.14 | 1.98 | 2.09 | 898,252 | 343 | 441,030 |
| 08/11/2009 | 2.25 | 2.02 | 2.20 | 2,520,447 | 286 | 1,198,983 |
| 01/11/2009 | 2.15 | 1.98 | 2.09 | 278,408 | 130 | 135,175 |
| 25/10/2009 | 2.19 | 2.06 | 2.08 | 361,758 | 161 | 170,496 |