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 |
|---|---|---|---|---|---|---|
| 08/12/2021 | 1.72 | 1.71 | 1.72 | 2,271 | 4 | 1,328 |
| 07/12/2021 | 1.72 | 1.71 | 1.72 | 2,822 | 2 | 1,650 |
| 06/12/2021 | 1.71 | 1.70 | 1.71 | 35,997 | 8 | 21,057 |
| 05/12/2021 | 1.71 | 1.70 | 1.71 | 9,294 | 4 | 5,435 |
| 02/12/2021 | 1.71 | 1.71 | 1.71 | 19,665 | 9 | 11,500 |
| 01/12/2021 | 1.72 | 1.72 | 1.72 | 8,813 | 5 | 5,124 |
| 30/11/2021 | 1.71 | 1.71 | 1.71 | 8,550 | 7 | 5,000 |
| 29/11/2021 | 1.71 | 1.71 | 1.71 | 2,141 | 4 | 1,252 |
| 28/11/2021 | 1.70 | 1.70 | 1.70 | 66,866 | 18 | 39,333 |
| 25/11/2021 | 1.72 | 1.71 | 1.71 | 14,316 | 15 | 8,370 |
| 24/11/2021 | 1.72 | 1.70 | 1.70 | 23,065 | 17 | 13,480 |
| 23/11/2021 | 1.72 | 1.70 | 1.70 | 22,882 | 12 | 13,441 |
| 22/11/2021 | 1.71 | 1.70 | 1.71 | 16,331 | 5 | 9,552 |
| 21/11/2021 | 1.70 | 1.70 | 1.70 | 680 | 2 | 400 |
| 18/11/2021 | 1.72 | 1.70 | 1.70 | 5,120 | 7 | 3,006 |
| 17/11/2021 | 1.73 | 1.70 | 1.70 | 6,751 | 10 | 3,949 |
| 16/11/2021 | 1.72 | 1.71 | 1.72 | 1,113 | 4 | 650 |
| 15/11/2021 | 1.73 | 1.72 | 1.73 | 3,613 | 3 | 2,100 |
| 14/11/2021 | 1.72 | 1.70 | 1.72 | 2,394 | 3 | 1,400 |
| 11/11/2021 | 1.73 | 1.70 | 1.70 | 2,408 | 7 | 1,405 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/03/2008 | 3.83 | 3.44 | 3.64 | 1,332,583 | 222 | 360,737 |
| 23/03/2008 | 3.63 | 3.31 | 3.60 | 455,799 | 165 | 129,506 |
| 16/03/2008 | 3.52 | 3.35 | 3.37 | 429,476 | 118 | 124,340 |
| 09/03/2008 | 3.49 | 3.35 | 3.45 | 367,612 | 138 | 108,101 |
| 02/03/2008 | 3.50 | 3.32 | 3.35 | 341,562 | 133 | 100,879 |
| 24/02/2008 | 3.50 | 3.37 | 3.50 | 92,662 | 42 | 26,921 |
| 17/02/2008 | 3.64 | 3.46 | 3.47 | 117,529 | 56 | 33,555 |
| 10/02/2008 | 3.60 | 3.49 | 3.49 | 50,395 | 23 | 14,186 |
| 02/02/2008 | 3.68 | 3.53 | 3.56 | 252,909 | 62 | 69,479 |
| 27/01/2008 | 3.72 | 3.60 | 3.68 | 5,282 | 12 | 1,440 |
| 20/01/2008 | 3.75 | 3.50 | 3.67 | 158,474 | 59 | 44,370 |
| 13/01/2008 | 3.86 | 3.67 | 3.84 | 331,488 | 106 | 87,821 |
| 06/01/2008 | 3.75 | 3.68 | 3.69 | 245,659 | 48 | 66,256 |
| 30/12/2007 | 3.80 | 3.60 | 3.70 | 459,425 | 108 | 123,690 |
| 23/12/2007 | 3.72 | 3.65 | 3.71 | 1,098,300 | 129 | 297,107 |
| 16/12/2007 | 3.74 | 3.66 | 3.70 | 278,190 | 64 | 75,281 |
| 09/12/2007 | 3.75 | 3.60 | 3.65 | 1,373,316 | 220 | 371,908 |
| 02/12/2007 | 3.95 | 3.46 | 3.75 | 4,051,081 | 757 | 1,068,685 |
| 25/11/2007 | 3.64 | 3.41 | 3.45 | 624,020 | 218 | 176,898 |
| 18/11/2007 | 3.60 | 3.35 | 3.50 | 947,137 | 271 | 270,582 |