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 |
|---|---|---|---|---|---|---|
| 06/08/2024 | 1.78 | 1.75 | 1.78 | 42,728 | 19 | 24,394 |
| 05/08/2024 | 1.78 | 1.78 | 1.78 | 1,780 | 1 | 1,000 |
| 04/08/2024 | 1.78 | 1.77 | 1.77 | 4,182 | 4 | 2,360 |
| 01/08/2024 | 1.79 | 1.78 | 1.79 | 10,722 | 5 | 6,000 |
| 31/07/2024 | 1.78 | 1.77 | 1.78 | 9,742 | 8 | 5,501 |
| 30/07/2024 | 1.81 | 1.79 | 1.81 | 12,824 | 12 | 7,115 |
| 29/07/2024 | 1.80 | 1.78 | 1.80 | 25,207 | 12 | 14,138 |
| 28/07/2024 | 1.80 | 1.79 | 1.80 | 13,530 | 9 | 7,550 |
| 25/07/2024 | 1.80 | 1.79 | 1.80 | 18,845 | 6 | 10,500 |
| 24/07/2024 | 1.79 | 1.78 | 1.79 | 2,900 | 4 | 1,621 |
| 23/07/2024 | 1.81 | 1.78 | 1.79 | 86,387 | 19 | 48,174 |
| 22/07/2024 | 1.80 | 1.78 | 1.80 | 24,850 | 19 | 13,940 |
| 21/07/2024 | 1.78 | 1.78 | 1.78 | 189 | 2 | 106 |
| 18/07/2024 | 1.79 | 1.78 | 1.78 | 10,974 | 13 | 6,159 |
| 17/07/2024 | 1.79 | 1.78 | 1.79 | 9,087 | 8 | 5,105 |
| 16/07/2024 | 1.80 | 1.79 | 1.79 | 25,078 | 24 | 14,010 |
| 15/07/2024 | 1.79 | 1.79 | 1.79 | 12,476 | 10 | 6,970 |
| 14/07/2024 | 1.80 | 1.79 | 1.80 | 10,955 | 7 | 6,100 |
| 11/07/2024 | 1.80 | 1.80 | 1.80 | 9,000 | 5 | 5,000 |
| 10/07/2024 | 1.81 | 1.81 | 1.81 | 2,196 | 2 | 1,213 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/05/2020 | 1.40 | 1.34 | 1.39 | 112,862 | 62 | 82,787 |
| 15/03/2020 | 1.50 | 1.43 | 1.43 | 13,148 | 14 | 8,941 |
| 08/03/2020 | 1.60 | 1.50 | 1.50 | 107,300 | 55 | 67,902 |
| 01/03/2020 | 1.61 | 1.61 | 1.61 | 4,750 | 8 | 2,950 |
| 23/02/2020 | 1.63 | 1.60 | 1.61 | 15,359 | 14 | 9,566 |
| 16/02/2020 | 1.63 | 1.60 | 1.61 | 54,067 | 39 | 33,615 |
| 09/02/2020 | 1.70 | 1.65 | 1.65 | 96,552 | 38 | 57,806 |
| 02/02/2020 | 1.70 | 1.67 | 1.69 | 203,963 | 60 | 121,206 |
| 26/01/2020 | 1.66 | 1.65 | 1.66 | 128,033 | 46 | 77,376 |
| 19/01/2020 | 1.68 | 1.64 | 1.66 | 37,187 | 22 | 22,552 |
| 12/01/2020 | 1.63 | 1.60 | 1.63 | 42,263 | 13 | 25,973 |
| 05/01/2020 | 1.63 | 1.60 | 1.60 | 52,019 | 31 | 32,440 |
| 29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
| 22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
| 15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |
| 08/12/2019 | 1.61 | 1.58 | 1.61 | 42,418 | 26 | 26,552 |
| 01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
| 24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
| 17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
| 10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |