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 |
|---|---|---|---|---|---|---|
| 29/04/2024 | 1.89 | 1.89 | 1.89 | 95 | 1 | 50 |
| 24/04/2024 | 1.91 | 1.87 | 1.91 | 4,206 | 8 | 2,210 |
| 23/04/2024 | 1.89 | 1.86 | 1.89 | 9,421 | 5 | 5,060 |
| 22/04/2024 | 1.89 | 1.87 | 1.87 | 8,276 | 7 | 4,400 |
| 21/04/2024 | 1.89 | 1.89 | 1.89 | 1,191 | 4 | 630 |
| 18/04/2024 | 1.89 | 1.86 | 1.89 | 8,698 | 5 | 4,673 |
| 17/04/2024 | 1.91 | 1.86 | 1.89 | 67,702 | 20 | 36,056 |
| 16/04/2024 | 1.92 | 1.90 | 1.92 | 189,724 | 5 | 99,845 |
| 15/04/2024 | 1.92 | 1.87 | 1.91 | 22,847 | 8 | 12,112 |
| 14/04/2024 | 1.90 | 1.87 | 1.88 | 59,653 | 27 | 31,607 |
| 08/04/2024 | 1.92 | 1.90 | 1.92 | 20,545 | 17 | 10,792 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 11,122 | 7 | 5,785 |
| 04/04/2024 | 1.92 | 1.91 | 1.91 | 5,099 | 3 | 2,669 |
| 03/04/2024 | 1.92 | 1.90 | 1.90 | 992 | 2 | 517 |
| 02/04/2024 | 1.92 | 1.91 | 1.92 | 26,482 | 13 | 13,824 |
| 01/04/2024 | 1.92 | 1.90 | 1.91 | 19,230 | 10 | 10,120 |
| 31/03/2024 | 1.92 | 1.91 | 1.91 | 4,030 | 5 | 2,110 |
| 28/03/2024 | 1.92 | 1.91 | 1.92 | 22,181 | 24 | 11,610 |
| 27/03/2024 | 1.92 | 1.92 | 1.92 | 4,435 | 3 | 2,310 |
| 26/03/2024 | 1.93 | 1.92 | 1.93 | 3,403 | 8 | 1,770 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/01/2019 | 1.66 | 1.60 | 1.65 | 362,141 | 25 | 224,556 |
| 13/01/2019 | 1.64 | 1.58 | 1.60 | 20,479 | 18 | 12,836 |
| 06/01/2019 | 1.62 | 1.59 | 1.62 | 87,381 | 22 | 54,703 |
| 30/12/2018 | 1.60 | 1.57 | 1.60 | 20,239 | 14 | 12,664 |
| 23/12/2018 | 1.60 | 1.57 | 1.57 | 30,762 | 34 | 19,443 |
| 16/12/2018 | 1.61 | 1.58 | 1.60 | 17,295 | 19 | 10,861 |
| 09/12/2018 | 1.59 | 1.57 | 1.57 | 31,690 | 16 | 20,100 |
| 02/12/2018 | 1.60 | 1.59 | 1.60 | 55,544 | 17 | 34,857 |
| 25/11/2018 | 1.60 | 1.58 | 1.59 | 137,460 | 49 | 86,254 |
| 18/11/2018 | 1.61 | 1.59 | 1.60 | 41,603 | 66 | 26,005 |
| 11/11/2018 | 1.60 | 1.59 | 1.60 | 69,864 | 41 | 43,859 |
| 04/11/2018 | 1.63 | 1.60 | 1.60 | 46,499 | 37 | 29,039 |
| 28/10/2018 | 1.63 | 1.60 | 1.63 | 109,082 | 18 | 67,807 |
| 21/10/2018 | 1.63 | 1.60 | 1.62 | 5,353 | 7 | 3,302 |
| 14/10/2018 | 1.62 | 1.60 | 1.60 | 30,333 | 17 | 18,834 |
| 07/10/2018 | 1.66 | 1.60 | 1.64 | 33,394 | 20 | 20,568 |
| 30/09/2018 | 1.69 | 1.61 | 1.64 | 13,690 | 14 | 8,188 |
| 23/09/2018 | 1.63 | 1.63 | 1.63 | 28,047 | 14 | 17,207 |
| 16/09/2018 | 1.66 | 1.64 | 1.64 | 61,284 | 21 | 37,309 |
| 09/09/2018 | 1.68 | 1.64 | 1.64 | 376,897 | 11 | 224,754 |