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 |
|---|---|---|---|---|---|---|
| 11/04/2022 | 1.80 | 1.78 | 1.80 | 21,259 | 8 | 11,831 |
| 10/04/2022 | 1.81 | 1.80 | 1.81 | 40,005 | 19 | 22,163 |
| 07/04/2022 | 1.78 | 1.78 | 1.78 | 6,230 | 3 | 3,500 |
| 06/04/2022 | 1.78 | 1.76 | 1.78 | 795 | 4 | 447 |
| 05/04/2022 | 1.78 | 1.73 | 1.78 | 248,449 | 35 | 143,306 |
| 04/04/2022 | 1.79 | 1.73 | 1.76 | 567,209 | 31 | 327,554 |
| 03/04/2022 | 1.79 | 1.79 | 1.79 | 4,557 | 4 | 2,546 |
| 30/03/2022 | 1.80 | 1.80 | 1.80 | 540 | 1 | 300 |
| 29/03/2022 | 1.80 | 1.79 | 1.80 | 10,770 | 4 | 6,000 |
| 28/03/2022 | 1.80 | 1.78 | 1.80 | 45,310 | 8 | 25,250 |
| 27/03/2022 | 1.80 | 1.77 | 1.80 | 55,273 | 15 | 31,034 |
| 24/03/2022 | 1.79 | 1.78 | 1.78 | 35,650 | 9 | 20,000 |
| 23/03/2022 | 1.79 | 1.79 | 1.79 | 44,750 | 10 | 25,000 |
| 21/03/2022 | 1.80 | 1.79 | 1.80 | 18,039 | 11 | 10,027 |
| 20/03/2022 | 1.80 | 1.77 | 1.80 | 71 | 2 | 40 |
| 16/03/2022 | 1.77 | 1.77 | 1.77 | 7,930 | 7 | 4,480 |
| 15/03/2022 | 1.77 | 1.76 | 1.77 | 2,024 | 7 | 1,150 |
| 14/03/2022 | 1.77 | 1.76 | 1.77 | 2,976 | 3 | 1,688 |
| 13/03/2022 | 1.76 | 1.75 | 1.76 | 5,156 | 6 | 2,930 |
| 09/03/2022 | 1.76 | 1.75 | 1.76 | 2,028,448 | 5 | 1,159,090 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2009 | 2.26 | 2.02 | 2.16 | 1,052,169 | 412 | 486,377 |
| 11/10/2009 | 2.16 | 2.00 | 2.16 | 5,132,535 | 372 | 2,492,267 |
| 04/10/2009 | 2.06 | 1.95 | 2.00 | 245,662 | 79 | 123,632 |
| 27/09/2009 | 2.17 | 1.95 | 2.00 | 659,584 | 226 | 319,824 |
| 24/09/2009 | 2.12 | 2.05 | 2.07 | 727,713 | 19 | 354,730 |
| 13/09/2009 | 2.02 | 1.85 | 2.02 | 344,532 | 126 | 174,738 |
| 06/09/2009 | 2.10 | 1.82 | 1.93 | 325,678 | 98 | 164,947 |
| 30/08/2009 | 1.94 | 1.80 | 1.84 | 139,828 | 117 | 76,628 |
| 23/08/2009 | 1.87 | 1.76 | 1.81 | 58,865 | 48 | 32,355 |
| 16/08/2009 | 1.96 | 1.80 | 1.82 | 413,898 | 106 | 224,773 |
| 09/08/2009 | 2.02 | 1.90 | 1.96 | 664,994 | 120 | 342,278 |
| 02/08/2009 | 1.95 | 1.81 | 1.95 | 158,689 | 96 | 84,588 |
| 26/07/2009 | 1.95 | 1.79 | 1.87 | 738,565 | 285 | 402,219 |
| 19/07/2009 | 2.04 | 1.86 | 1.89 | 1,264,868 | 325 | 652,289 |
| 12/07/2009 | 2.08 | 1.90 | 1.93 | 1,278,428 | 339 | 656,052 |
| 05/07/2009 | 2.42 | 1.97 | 2.10 | 1,645,990 | 273 | 789,385 |
| 28/06/2009 | 2.80 | 2.40 | 2.52 | 1,179,419 | 353 | 463,258 |
| 21/06/2009 | 2.87 | 2.46 | 2.86 | 2,615,665 | 709 | 1,003,404 |
| 14/06/2009 | 2.88 | 2.44 | 2.58 | 1,122,485 | 589 | 428,397 |
| 07/06/2009 | 2.81 | 2.45 | 2.66 | 123,450 | 109 | 46,052 |