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 |
|---|---|---|---|---|---|---|
| 08/10/2024 | 1.74 | 1.73 | 1.74 | 34,595 | 11 | 19,888 |
| 07/10/2024 | 1.74 | 1.73 | 1.73 | 16,701 | 10 | 9,622 |
| 06/10/2024 | 1.73 | 1.73 | 1.73 | 173 | 1 | 100 |
| 03/10/2024 | 1.74 | 1.74 | 1.74 | 6,029 | 5 | 3,465 |
| 02/10/2024 | 1.73 | 1.70 | 1.72 | 20,151 | 6 | 11,779 |
| 01/10/2024 | 1.73 | 1.71 | 1.72 | 12,235 | 11 | 7,145 |
| 30/09/2024 | 1.73 | 1.73 | 1.73 | 737 | 3 | 426 |
| 29/09/2024 | 1.74 | 1.72 | 1.74 | 22,182 | 14 | 12,827 |
| 26/09/2024 | 1.75 | 1.75 | 1.75 | 1,225 | 3 | 700 |
| 25/09/2024 | 1.75 | 1.75 | 1.75 | 525 | 2 | 300 |
| 24/09/2024 | 1.75 | 1.74 | 1.74 | 17,441 | 16 | 10,023 |
| 23/09/2024 | 1.74 | 1.74 | 1.74 | 308 | 1 | 177 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 20,226 | 9 | 11,558 |
| 19/09/2024 | 1.75 | 1.74 | 1.74 | 60,620 | 25 | 34,700 |
| 18/09/2024 | 1.76 | 1.75 | 1.75 | 53,352 | 13 | 30,346 |
| 17/09/2024 | 1.77 | 1.77 | 1.77 | 1,770 | 1 | 1,000 |
| 15/09/2024 | 1.77 | 1.77 | 1.77 | 17,790 | 4 | 10,051 |
| 12/09/2024 | 1.78 | 1.77 | 1.78 | 4,463 | 4 | 2,511 |
| 11/09/2024 | 1.78 | 1.78 | 1.78 | 4,495 | 3 | 2,525 |
| 09/09/2024 | 1.78 | 1.78 | 1.78 | 196 | 1 | 110 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/02/2021 | 1.61 | 1.59 | 1.59 | 32,590 | 26 | 20,350 |
| 07/02/2021 | 1.63 | 1.61 | 1.62 | 32,822 | 30 | 20,282 |
| 31/01/2021 | 1.67 | 1.64 | 1.64 | 97,045 | 51 | 58,507 |
| 24/01/2021 | 1.66 | 1.62 | 1.66 | 52,532 | 28 | 31,994 |
| 17/01/2021 | 1.67 | 1.63 | 1.65 | 82,064 | 66 | 49,721 |
| 10/01/2021 | 1.66 | 1.62 | 1.66 | 55,795 | 50 | 34,081 |
| 03/01/2021 | 1.62 | 1.55 | 1.62 | 19,617 | 25 | 12,302 |
| 27/12/2020 | 1.58 | 1.54 | 1.56 | 77,014 | 43 | 49,614 |
| 20/12/2020 | 1.57 | 1.54 | 1.54 | 54,501 | 35 | 35,216 |
| 13/12/2020 | 1.57 | 1.55 | 1.57 | 166,200 | 66 | 106,854 |
| 06/12/2020 | 1.58 | 1.55 | 1.56 | 18,134 | 19 | 11,583 |
| 29/11/2020 | 1.57 | 1.55 | 1.57 | 20,264 | 15 | 13,060 |
| 22/11/2020 | 1.55 | 1.53 | 1.54 | 10,786 | 8 | 7,000 |
| 15/11/2020 | 1.55 | 1.52 | 1.52 | 5,142 | 9 | 3,378 |
| 08/11/2020 | 1.53 | 1.51 | 1.51 | 8,445 | 5 | 5,571 |
| 01/11/2020 | 1.54 | 1.52 | 1.54 | 17,307 | 17 | 11,309 |
| 25/10/2020 | 1.54 | 1.53 | 1.53 | 9,272 | 12 | 6,036 |
| 18/10/2020 | 1.54 | 1.53 | 1.54 | 57,361 | 13 | 37,327 |
| 11/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
| 04/10/2020 | 1.57 | 1.56 | 1.56 | 9,128 | 11 | 5,850 |