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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 2.02 | 1.99 | 2.02 | 17,866 | 14 | 8,944 |
| 25/08/2025 | 2.03 | 1.99 | 1.99 | 188,070 | 88 | 93,784 |
| 24/08/2025 | 2.04 | 2.03 | 2.04 | 31,925 | 11 | 15,722 |
| 21/08/2025 | 2.05 | 2.04 | 2.04 | 33,568 | 25 | 16,450 |
| 20/08/2025 | 2.05 | 2.04 | 2.05 | 6,355 | 4 | 3,100 |
| 19/08/2025 | 2.06 | 2.05 | 2.05 | 54,978 | 23 | 26,804 |
| 18/08/2025 | 2.06 | 2.04 | 2.05 | 10,895 | 10 | 5,311 |
| 17/08/2025 | 2.05 | 2.04 | 2.05 | 11,660 | 14 | 5,688 |
| 14/08/2025 | 2.07 | 2.05 | 2.06 | 19,542 | 20 | 9,488 |
| 13/08/2025 | 2.06 | 2.05 | 2.06 | 31,120 | 16 | 15,134 |
| 12/08/2025 | 2.06 | 2.00 | 2.06 | 118,953 | 67 | 58,812 |
| 11/08/2025 | 2.06 | 2.02 | 2.05 | 91,289 | 42 | 45,067 |
| 10/08/2025 | 2.07 | 2.02 | 2.06 | 104,066 | 58 | 51,132 |
| 07/08/2025 | 2.06 | 2.04 | 2.05 | 91,774 | 47 | 44,685 |
| 06/08/2025 | 2.03 | 2.00 | 2.02 | 77,066 | 35 | 38,471 |
| 05/08/2025 | 2.07 | 2.04 | 2.04 | 35,722 | 28 | 17,325 |
| 04/08/2025 | 2.10 | 2.06 | 2.07 | 24,050 | 15 | 11,528 |
| 03/08/2025 | 2.14 | 2.08 | 2.10 | 60,174 | 15 | 28,437 |
| 31/07/2025 | 2.15 | 2.05 | 2.15 | 68,543 | 43 | 32,211 |
| 30/07/2025 | 2.17 | 2.07 | 2.10 | 57,327 | 30 | 27,313 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/12/2024 | 1.73 | 1.67 | 1.73 | 36,028 | 46 | 21,280 |
| 22/12/2024 | 1.73 | 1.68 | 1.73 | 18,305 | 30 | 10,788 |
| 15/12/2024 | 1.72 | 1.67 | 1.70 | 19,665 | 22 | 11,622 |
| 08/12/2024 | 1.74 | 1.69 | 1.74 | 43,183 | 34 | 25,177 |
| 01/12/2024 | 1.71 | 1.66 | 1.71 | 36,023 | 25 | 21,409 |
| 24/11/2024 | 1.70 | 1.63 | 1.70 | 151,853 | 89 | 90,941 |
| 17/11/2024 | 1.70 | 1.63 | 1.67 | 43,556 | 44 | 26,114 |
| 10/11/2024 | 1.71 | 1.69 | 1.69 | 72,566 | 45 | 42,675 |
| 03/11/2024 | 1.74 | 1.71 | 1.71 | 141,821 | 52 | 82,650 |
| 27/10/2024 | 1.71 | 1.69 | 1.71 | 55,036 | 48 | 32,385 |
| 20/10/2024 | 1.75 | 1.72 | 1.72 | 44,388 | 20 | 25,699 |
| 13/10/2024 | 1.74 | 1.70 | 1.72 | 127,380 | 38 | 74,370 |
| 06/10/2024 | 1.74 | 1.73 | 1.73 | 56,152 | 29 | 32,310 |
| 29/09/2024 | 1.74 | 1.70 | 1.74 | 61,335 | 39 | 35,642 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 39,725 | 31 | 22,758 |
| 15/09/2024 | 1.77 | 1.74 | 1.74 | 133,533 | 43 | 76,097 |
| 08/09/2024 | 1.78 | 1.77 | 1.78 | 16,566 | 14 | 9,334 |
| 01/09/2024 | 1.78 | 1.76 | 1.78 | 35,188 | 28 | 19,856 |
| 25/08/2024 | 1.78 | 1.76 | 1.78 | 31,240 | 30 | 17,663 |
| 18/08/2024 | 1.78 | 1.75 | 1.77 | 39,205 | 24 | 22,321 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 1.76 | 1.70 | 1.74 | 125,685 | 92 | 73,084 |
| 03/04/2022 | 1.81 | 1.70 | 1.76 | 981,516 | 163 | 564,845 |
| 01/03/2022 | 1.80 | 1.73 | 1.80 | 2,393,641 | 121 | 1,364,955 |
| 01/02/2022 | 1.82 | 1.72 | 1.73 | 253,302 | 129 | 144,236 |
| 02/01/2022 | 1.88 | 1.75 | 1.76 | 435,697 | 226 | 242,098 |
| 01/12/2021 | 1.80 | 1.70 | 1.75 | 532,152 | 217 | 307,719 |
| 01/11/2021 | 1.74 | 1.69 | 1.71 | 238,246 | 169 | 139,736 |
| 03/10/2021 | 1.70 | 1.65 | 1.70 | 1,541,201 | 233 | 921,834 |
| 01/09/2021 | 1.71 | 1.66 | 1.71 | 2,680,571 | 236 | 1,593,317 |
| 01/08/2021 | 1.75 | 1.66 | 1.69 | 492,989 | 182 | 292,445 |
| 01/07/2021 | 1.76 | 1.69 | 1.72 | 735,502 | 130 | 426,938 |
| 01/06/2021 | 1.80 | 1.67 | 1.75 | 525,387 | 206 | 303,306 |
| 02/05/2021 | 1.76 | 1.62 | 1.71 | 452,102 | 195 | 265,254 |
| 01/04/2021 | 1.71 | 1.55 | 1.67 | 1,088,191 | 89 | 690,579 |
| 01/03/2021 | 1.63 | 1.52 | 1.55 | 1,991,877 | 133 | 1,284,488 |
| 01/02/2021 | 1.67 | 1.58 | 1.60 | 177,128 | 126 | 108,364 |
| 03/01/2021 | 1.67 | 1.55 | 1.66 | 210,007 | 169 | 128,098 |
| 01/12/2020 | 1.58 | 1.54 | 1.56 | 328,040 | 172 | 211,127 |
| 01/11/2020 | 1.56 | 1.51 | 1.55 | 49,751 | 45 | 32,458 |
| 01/10/2020 | 1.57 | 1.53 | 1.53 | 316,430 | 58 | 206,409 |