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 |
|---|---|---|---|---|---|---|
| 02/06/2024 | 1.81 | 1.79 | 1.79 | 23,913 | 10 | 13,357 |
| 30/05/2024 | 1.80 | 1.78 | 1.80 | 666 | 7 | 374 |
| 29/05/2024 | 1.79 | 1.78 | 1.79 | 35,262 | 27 | 19,778 |
| 28/05/2024 | 1.83 | 1.79 | 1.79 | 155,428 | 58 | 86,764 |
| 26/05/2024 | 1.80 | 1.80 | 1.80 | 605 | 1 | 336 |
| 23/05/2024 | 1.82 | 1.81 | 1.81 | 2,114 | 4 | 1,164 |
| 22/05/2024 | 1.83 | 1.82 | 1.83 | 1,615 | 4 | 885 |
| 21/05/2024 | 1.81 | 1.79 | 1.81 | 9,479 | 13 | 5,273 |
| 20/05/2024 | 1.81 | 1.81 | 1.81 | 32,585 | 2 | 18,003 |
| 19/05/2024 | 1.83 | 1.83 | 1.83 | 3,935 | 3 | 2,150 |
| 16/05/2024 | 1.83 | 1.80 | 1.83 | 9,735 | 7 | 5,408 |
| 15/05/2024 | 1.80 | 1.80 | 1.80 | 121 | 1 | 67 |
| 14/05/2024 | 1.83 | 1.80 | 1.80 | 18,097 | 15 | 10,047 |
| 13/05/2024 | 1.83 | 1.83 | 1.83 | 55 | 1 | 30 |
| 12/05/2024 | 1.83 | 1.83 | 1.83 | 92 | 1 | 50 |
| 08/05/2024 | 1.85 | 1.85 | 1.85 | 2,220 | 3 | 1,200 |
| 07/05/2024 | 1.85 | 1.85 | 1.85 | 87 | 1 | 47 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 5,494 | 6 | 3,037 |
| 01/05/2024 | 1.86 | 1.85 | 1.86 | 151,580 | 5 | 81,500 |
| 30/04/2024 | 1.88 | 1.88 | 1.88 | 874 | 1 | 465 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2019 | 1.64 | 1.63 | 1.64 | 622,575 | 18 | 379,622 |
| 02/06/2019 | 1.63 | 1.62 | 1.62 | 10,038 | 8 | 6,181 |
| 26/05/2019 | 1.65 | 1.62 | 1.63 | 103,368 | 47 | 63,396 |
| 19/05/2019 | 1.66 | 1.64 | 1.64 | 49,243 | 33 | 29,851 |
| 12/05/2019 | 1.65 | 1.61 | 1.65 | 83,684 | 46 | 51,246 |
| 05/05/2019 | 1.65 | 1.62 | 1.63 | 69,330 | 45 | 42,485 |
| 28/04/2019 | 1.69 | 1.61 | 1.61 | 19,005 | 28 | 11,745 |
| 21/04/2019 | 1.74 | 1.73 | 1.74 | 31,694 | 14 | 18,253 |
| 14/04/2019 | 1.74 | 1.73 | 1.74 | 110,508 | 35 | 63,628 |
| 07/04/2019 | 1.73 | 1.72 | 1.73 | 55,048 | 26 | 31,946 |
| 31/03/2019 | 1.74 | 1.70 | 1.70 | 324,788 | 50 | 190,510 |
| 24/03/2019 | 1.74 | 1.70 | 1.74 | 822,550 | 14 | 478,901 |
| 17/03/2019 | 1.75 | 1.73 | 1.74 | 42,650 | 19 | 24,540 |
| 10/03/2019 | 1.74 | 1.70 | 1.74 | 469,026 | 23 | 275,710 |
| 03/03/2019 | 1.76 | 1.74 | 1.74 | 32,854 | 23 | 18,851 |
| 24/02/2019 | 1.76 | 1.74 | 1.76 | 20,681 | 20 | 11,825 |
| 17/02/2019 | 1.76 | 1.73 | 1.76 | 25,083 | 15 | 14,367 |
| 10/02/2019 | 1.76 | 1.72 | 1.76 | 137,228 | 57 | 78,474 |
| 03/02/2019 | 1.76 | 1.70 | 1.75 | 49,077 | 30 | 28,331 |
| 27/01/2019 | 1.68 | 1.65 | 1.68 | 38,708 | 32 | 23,334 |