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 |
|---|---|---|---|---|---|---|
| 10/10/2021 | 1.70 | 1.69 | 1.70 | 27,792 | 7 | 16,356 |
| 07/10/2021 | 1.70 | 1.69 | 1.70 | 3,780 | 2 | 2,236 |
| 06/10/2021 | 1.69 | 1.69 | 1.69 | 499 | 1 | 295 |
| 05/10/2021 | 1.69 | 1.69 | 1.69 | 3,549 | 1 | 2,100 |
| 04/10/2021 | 1.69 | 1.68 | 1.68 | 6,447 | 2 | 3,820 |
| 03/10/2021 | 1.70 | 1.70 | 1.70 | 1,836 | 3 | 1,080 |
| 30/09/2021 | 1.71 | 1.68 | 1.71 | 749,264 | 8 | 443,345 |
| 29/09/2021 | 1.70 | 1.67 | 1.70 | 25,289 | 19 | 15,014 |
| 23/09/2021 | 1.70 | 1.67 | 1.70 | 2,520 | 2 | 1,500 |
| 22/09/2021 | 1.70 | 1.70 | 1.70 | 1,501 | 2 | 883 |
| 20/09/2021 | 1.70 | 1.67 | 1.70 | 19,561 | 13 | 11,650 |
| 19/09/2021 | 1.68 | 1.67 | 1.68 | 9,318 | 7 | 5,547 |
| 16/09/2021 | 1.70 | 1.67 | 1.70 | 126 | 2 | 75 |
| 15/09/2021 | 1.70 | 1.67 | 1.68 | 244,160 | 20 | 145,453 |
| 14/09/2021 | 1.70 | 1.68 | 1.70 | 15,589 | 9 | 9,249 |
| 13/09/2021 | 1.70 | 1.69 | 1.70 | 43,915 | 14 | 25,850 |
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 182,884 | 9 | 108,800 |
| 09/09/2021 | 1.71 | 1.70 | 1.71 | 73,780 | 2 | 43,400 |
| 08/09/2021 | 1.71 | 1.69 | 1.71 | 52,779 | 6 | 31,050 |
| 07/09/2021 | 1.70 | 1.67 | 1.70 | 206,944 | 10 | 122,840 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/04/2007 | 3.50 | 3.15 | 3.16 | 485,842 | 231 | 145,202 |
| 08/04/2007 | 3.70 | 3.39 | 3.53 | 16,549,738 | 260 | 4,538,220 |
| 01/04/2007 | 3.75 | 3.53 | 3.61 | 329,228 | 182 | 90,307 |
| 25/03/2007 | 3.75 | 3.60 | 3.60 | 136,455 | 95 | 37,281 |
| 18/03/2007 | 3.74 | 3.65 | 3.67 | 154,799 | 107 | 42,005 |
| 11/03/2007 | 3.80 | 3.65 | 3.65 | 409,242 | 154 | 109,702 |
| 04/03/2007 | 4.10 | 3.65 | 3.71 | 3,206,689 | 477 | 825,372 |
| 25/02/2007 | 4.07 | 3.63 | 3.93 | 3,542,340 | 345 | 891,300 |
| 18/02/2007 | 4.24 | 3.90 | 3.91 | 581,348 | 200 | 144,540 |
| 11/02/2007 | 4.29 | 4.10 | 4.19 | 721,851 | 159 | 171,764 |
| 04/02/2007 | 4.45 | 4.05 | 4.20 | 4,104,630 | 556 | 969,657 |
| 28/01/2007 | 4.30 | 3.97 | 4.10 | 1,971,815 | 401 | 476,425 |
| 21/01/2007 | 4.04 | 3.90 | 4.00 | 1,801,277 | 224 | 452,042 |
| 14/01/2007 | 4.14 | 3.93 | 4.00 | 1,604,936 | 375 | 399,116 |
| 07/01/2007 | 3.98 | 3.81 | 3.88 | 5,758,280 | 456 | 1,474,381 |
| 24/12/2006 | 3.91 | 3.56 | 3.84 | 5,472,271 | 351 | 1,457,036 |
| 17/12/2006 | 4.15 | 3.80 | 3.93 | 3,839,866 | 734 | 960,782 |
| 10/12/2006 | 4.44 | 3.86 | 3.97 | 7,508,708 | 1,302 | 1,762,021 |
| 03/12/2006 | 4.20 | 3.71 | 4.10 | 5,665,413 | 977 | 1,424,782 |
| 26/11/2006 | 3.71 | 3.51 | 3.71 | 459,172 | 182 | 127,126 |