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 |
|---|---|---|---|---|---|---|
| 30/10/2023 | 1.74 | 1.72 | 1.74 | 260 | 3 | 151 |
| 29/10/2023 | 1.75 | 1.75 | 1.75 | 9 | 4 | 5 |
| 26/10/2023 | 1.74 | 1.74 | 1.74 | 19 | 2 | 11 |
| 25/10/2023 | 1.75 | 1.72 | 1.75 | 3,286 | 11 | 1,907 |
| 24/10/2023 | 1.74 | 1.72 | 1.74 | 3,770 | 7 | 2,181 |
| 23/10/2023 | 1.74 | 1.71 | 1.74 | 2,423 | 6 | 1,410 |
| 22/10/2023 | 1.74 | 1.73 | 1.74 | 1,687 | 7 | 975 |
| 19/10/2023 | 1.74 | 1.71 | 1.74 | 1,245 | 10 | 723 |
| 18/10/2023 | 1.75 | 1.72 | 1.73 | 7,053 | 4 | 4,100 |
| 17/10/2023 | 1.74 | 1.73 | 1.74 | 1,747 | 3 | 1,010 |
| 16/10/2023 | 1.74 | 1.73 | 1.74 | 781 | 2 | 450 |
| 15/10/2023 | 1.74 | 1.71 | 1.74 | 9,793 | 6 | 5,700 |
| 12/10/2023 | 1.75 | 1.73 | 1.75 | 3,022 | 5 | 1,730 |
| 11/10/2023 | 1.76 | 1.74 | 1.76 | 14,200 | 10 | 8,125 |
| 10/10/2023 | 1.77 | 1.75 | 1.75 | 269,390 | 6 | 152,200 |
| 09/10/2023 | 1.77 | 1.74 | 1.77 | 261,443 | 3 | 150,250 |
| 08/10/2023 | 1.79 | 1.78 | 1.79 | 21,476 | 8 | 12,020 |
| 05/10/2023 | 1.79 | 1.76 | 1.79 | 20,604 | 20 | 11,618 |
| 04/10/2023 | 1.77 | 1.73 | 1.77 | 34,270 | 33 | 19,569 |
| 03/10/2023 | 1.74 | 1.69 | 1.74 | 81,940 | 26 | 48,112 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2016 | 2.00 | 1.95 | 2.00 | 31,542 | 20 | 15,994 |
| 25/09/2016 | 2.11 | 1.97 | 2.03 | 233,786 | 108 | 113,794 |
| 18/09/2016 | 2.07 | 1.88 | 2.06 | 270,938 | 132 | 137,013 |
| 04/09/2016 | 1.93 | 1.82 | 1.89 | 126,366 | 64 | 68,065 |
| 28/08/2016 | 1.84 | 1.82 | 1.83 | 46,287 | 30 | 25,271 |
| 21/08/2016 | 1.87 | 1.82 | 1.83 | 47,806 | 38 | 25,931 |
| 14/08/2016 | 1.85 | 1.81 | 1.84 | 115,218 | 44 | 62,848 |
| 07/08/2016 | 1.88 | 1.80 | 1.82 | 33,613 | 30 | 18,294 |
| 31/07/2016 | 1.89 | 1.79 | 1.89 | 161,687 | 80 | 87,565 |
| 24/07/2016 | 1.79 | 1.75 | 1.75 | 57,250 | 29 | 32,164 |
| 17/07/2016 | 1.80 | 1.78 | 1.78 | 11,054 | 15 | 6,194 |
| 10/07/2016 | 1.80 | 1.77 | 1.80 | 34,539 | 18 | 19,237 |
| 03/07/2016 | 1.77 | 1.76 | 1.77 | 6,078 | 5 | 3,448 |
| 26/06/2016 | 1.83 | 1.76 | 1.80 | 38,970 | 20 | 21,704 |
| 19/06/2016 | 1.85 | 1.80 | 1.80 | 114,337 | 28 | 62,467 |
| 12/06/2016 | 1.88 | 1.76 | 1.84 | 152,346 | 113 | 83,548 |
| 05/06/2016 | 1.75 | 1.72 | 1.73 | 29,202 | 33 | 16,854 |
| 29/05/2016 | 1.77 | 1.72 | 1.77 | 48,115 | 38 | 27,676 |
| 22/05/2016 | 1.73 | 1.70 | 1.72 | 17,697 | 18 | 10,317 |
| 15/05/2016 | 1.75 | 1.65 | 1.73 | 215,451 | 123 | 127,347 |