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 |
|---|---|---|---|---|---|---|
| 09/07/2024 | 1.82 | 1.79 | 1.82 | 1,611,468 | 11 | 899,701 |
| 08/07/2024 | 1.81 | 1.79 | 1.79 | 1,106 | 2 | 614 |
| 04/07/2024 | 1.81 | 1.80 | 1.81 | 18,698 | 10 | 10,387 |
| 03/07/2024 | 1.81 | 1.79 | 1.79 | 7,375 | 8 | 4,114 |
| 02/07/2024 | 1.80 | 1.80 | 1.80 | 9,585 | 6 | 5,325 |
| 01/07/2024 | 1.79 | 1.79 | 1.79 | 4,326 | 5 | 2,417 |
| 30/06/2024 | 1.79 | 1.78 | 1.78 | 27,133 | 13 | 15,197 |
| 27/06/2024 | 1.79 | 1.79 | 1.79 | 5,424 | 7 | 3,030 |
| 26/06/2024 | 1.79 | 1.78 | 1.79 | 6,533 | 5 | 3,650 |
| 25/06/2024 | 1.79 | 1.78 | 1.79 | 14,791 | 9 | 8,279 |
| 24/06/2024 | 1.78 | 1.76 | 1.78 | 21,631 | 19 | 12,199 |
| 23/06/2024 | 1.79 | 1.76 | 1.77 | 169,248 | 23 | 95,368 |
| 13/06/2024 | 1.77 | 1.74 | 1.77 | 6,914 | 5 | 3,943 |
| 12/06/2024 | 1.77 | 1.74 | 1.77 | 21,955 | 14 | 12,467 |
| 11/06/2024 | 1.79 | 1.69 | 1.74 | 273,167 | 69 | 155,607 |
| 10/06/2024 | 1.80 | 1.78 | 1.80 | 18,690 | 13 | 10,421 |
| 06/06/2024 | 1.81 | 1.80 | 1.80 | 5,768 | 5 | 3,204 |
| 05/06/2024 | 1.80 | 1.80 | 1.80 | 6,061 | 4 | 3,367 |
| 04/06/2024 | 1.81 | 1.80 | 1.80 | 22,392 | 16 | 12,440 |
| 03/06/2024 | 1.80 | 1.80 | 1.80 | 9,900 | 5 | 5,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
| 27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
| 20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |
| 13/10/2019 | 1.62 | 1.60 | 1.60 | 14,416 | 6 | 9,004 |
| 06/10/2019 | 1.60 | 1.60 | 1.60 | 6,402 | 5 | 4,001 |
| 29/09/2019 | 1.60 | 1.59 | 1.59 | 20,547 | 13 | 12,850 |
| 22/09/2019 | 1.60 | 1.59 | 1.59 | 12,126 | 8 | 7,600 |
| 15/09/2019 | 1.60 | 1.58 | 1.60 | 79,872 | 37 | 50,270 |
| 08/09/2019 | 1.58 | 1.55 | 1.57 | 38,639 | 30 | 24,700 |
| 01/09/2019 | 1.59 | 1.57 | 1.57 | 10,536 | 9 | 6,700 |
| 25/08/2019 | 1.59 | 1.58 | 1.58 | 28,241 | 18 | 17,865 |
| 18/08/2019 | 1.60 | 1.59 | 1.59 | 6,380 | 10 | 4,000 |
| 04/08/2019 | 1.62 | 1.59 | 1.59 | 38,792 | 36 | 24,291 |
| 28/07/2019 | 1.62 | 1.60 | 1.61 | 102,768 | 47 | 64,091 |
| 21/07/2019 | 1.63 | 1.61 | 1.62 | 60,911 | 38 | 37,681 |
| 14/07/2019 | 1.64 | 1.61 | 1.62 | 226,754 | 104 | 140,064 |
| 07/07/2019 | 1.65 | 1.64 | 1.64 | 47,337 | 24 | 28,820 |
| 30/06/2019 | 1.64 | 1.62 | 1.64 | 22,256 | 14 | 13,617 |
| 23/06/2019 | 1.64 | 1.61 | 1.64 | 135,078 | 62 | 83,612 |
| 16/06/2019 | 1.64 | 1.62 | 1.62 | 98,930 | 54 | 60,883 |