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 |
|---|---|---|---|---|---|---|
| 24/09/2025 | 2.12 | 2.10 | 2.12 | 7,982 | 6 | 3,800 |
| 23/09/2025 | 2.14 | 2.07 | 2.14 | 105,167 | 49 | 50,445 |
| 22/09/2025 | 2.15 | 2.12 | 2.12 | 15,512 | 23 | 7,279 |
| 21/09/2025 | 2.15 | 2.12 | 2.15 | 16,506 | 16 | 7,710 |
| 18/09/2025 | 2.16 | 2.12 | 2.15 | 37,953 | 32 | 17,797 |
| 17/09/2025 | 2.19 | 2.07 | 2.16 | 169,283 | 86 | 78,627 |
| 16/09/2025 | 2.12 | 2.03 | 2.12 | 137,131 | 64 | 66,694 |
| 15/09/2025 | 2.03 | 2.02 | 2.03 | 33,664 | 21 | 16,612 |
| 14/09/2025 | 2.03 | 2.00 | 2.03 | 93,841 | 53 | 46,605 |
| 11/09/2025 | 2.03 | 2.02 | 2.03 | 10,433 | 11 | 5,164 |
| 10/09/2025 | 2.04 | 2.01 | 2.03 | 1,994 | 11 | 987 |
| 09/09/2025 | 2.05 | 2.01 | 2.01 | 19,816 | 22 | 9,733 |
| 08/09/2025 | 2.05 | 2.03 | 2.05 | 18,433 | 17 | 9,053 |
| 07/09/2025 | 2.04 | 2.02 | 2.04 | 4,669 | 9 | 2,300 |
| 03/09/2025 | 2.05 | 2.01 | 2.04 | 26,638 | 7 | 13,240 |
| 02/09/2025 | 2.06 | 2.02 | 2.05 | 53,691 | 31 | 26,245 |
| 01/09/2025 | 2.04 | 2.00 | 2.04 | 37,126 | 24 | 18,233 |
| 31/08/2025 | 2.04 | 2.01 | 2.04 | 32,238 | 20 | 16,010 |
| 28/08/2025 | 2.03 | 2.00 | 2.03 | 16,976 | 15 | 8,450 |
| 27/08/2025 | 2.02 | 2.00 | 2.01 | 11,253 | 10 | 5,599 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2025 | 1.85 | 1.80 | 1.80 | 411,036 | 136 | 225,062 |
| 18/05/2025 | 2.01 | 1.80 | 1.82 | 627,102 | 266 | 326,945 |
| 11/05/2025 | 1.80 | 1.70 | 1.80 | 584,042 | 116 | 336,959 |
| 04/05/2025 | 1.73 | 1.68 | 1.71 | 101,225 | 64 | 59,633 |
| 27/04/2025 | 1.78 | 1.65 | 1.72 | 65,046 | 33 | 37,898 |
| 20/04/2025 | 1.75 | 1.69 | 1.74 | 127,177 | 68 | 73,274 |
| 13/04/2025 | 1.70 | 1.68 | 1.70 | 290,388 | 93 | 171,900 |
| 06/04/2025 | 1.69 | 1.65 | 1.69 | 111,757 | 40 | 67,006 |
| 23/03/2025 | 1.70 | 1.66 | 1.70 | 57,162 | 30 | 34,255 |
| 16/03/2025 | 1.67 | 1.65 | 1.67 | 43,389 | 30 | 26,109 |
| 09/03/2025 | 1.67 | 1.62 | 1.67 | 45,537 | 60 | 27,867 |
| 02/03/2025 | 1.69 | 1.63 | 1.69 | 168,806 | 77 | 102,330 |
| 23/02/2025 | 1.67 | 1.63 | 1.67 | 69,941 | 50 | 42,215 |
| 16/02/2025 | 1.65 | 1.61 | 1.64 | 497,836 | 95 | 308,832 |
| 09/02/2025 | 1.75 | 1.60 | 1.61 | 587,991 | 193 | 361,491 |
| 02/02/2025 | 1.76 | 1.73 | 1.75 | 65,818 | 56 | 37,731 |
| 26/01/2025 | 1.77 | 1.75 | 1.76 | 21,782 | 16 | 12,414 |
| 19/01/2025 | 1.79 | 1.73 | 1.77 | 80,527 | 44 | 45,761 |
| 12/01/2025 | 1.75 | 1.68 | 1.74 | 45,485 | 50 | 26,472 |
| 05/01/2025 | 1.77 | 1.71 | 1.75 | 24,321 | 32 | 13,992 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
| 03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
| 01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
| 01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
| 03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
| 01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
| 02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |
| 04/06/2023 | 2.12 | 1.65 | 1.70 | 475,009 | 362 | 274,190 |
| 01/05/2023 | 2.12 | 2.05 | 2.11 | 1,447,716 | 414 | 697,399 |
| 02/04/2023 | 2.17 | 2.00 | 2.08 | 4,865,672 | 355 | 2,407,995 |
| 01/03/2023 | 2.18 | 2.00 | 2.13 | 4,129,652 | 600 | 1,961,072 |
| 01/02/2023 | 2.05 | 1.83 | 2.00 | 1,247,640 | 372 | 643,579 |
| 02/01/2023 | 1.98 | 1.89 | 1.90 | 868,031 | 167 | 449,843 |
| 01/12/2022 | 1.97 | 1.90 | 1.95 | 622,142 | 158 | 322,129 |
| 01/11/2022 | 1.97 | 1.86 | 1.92 | 159,774 | 147 | 83,393 |
| 02/10/2022 | 1.96 | 1.86 | 1.88 | 105,413 | 118 | 55,628 |
| 01/09/2022 | 1.94 | 1.80 | 1.86 | 277,680 | 217 | 149,631 |
| 01/08/2022 | 1.85 | 1.79 | 1.83 | 1,248,725 | 296 | 691,422 |
| 03/07/2022 | 1.81 | 1.74 | 1.78 | 224,177 | 180 | 126,209 |
| 01/06/2022 | 1.78 | 1.70 | 1.75 | 575,350 | 127 | 332,048 |