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 |
|---|---|---|---|---|---|---|
| 03/08/2023 | 1.67 | 1.67 | 1.67 | 5,883 | 10 | 3,523 |
| 02/08/2023 | 1.68 | 1.66 | 1.66 | 11,021 | 18 | 6,599 |
| 01/08/2023 | 1.68 | 1.66 | 1.67 | 179,915 | 45 | 107,213 |
| 31/07/2023 | 1.69 | 1.61 | 1.66 | 222,989 | 66 | 133,206 |
| 30/07/2023 | 1.64 | 1.64 | 1.64 | 244 | 1 | 149 |
| 27/07/2023 | 1.65 | 1.62 | 1.64 | 11,532 | 17 | 7,091 |
| 26/07/2023 | 1.65 | 1.62 | 1.63 | 46,345 | 29 | 28,416 |
| 25/07/2023 | 1.66 | 1.63 | 1.63 | 43,664 | 25 | 26,611 |
| 24/07/2023 | 1.66 | 1.65 | 1.65 | 18,384 | 19 | 11,125 |
| 23/07/2023 | 1.66 | 1.66 | 1.66 | 6,640 | 6 | 4,000 |
| 20/07/2023 | 1.67 | 1.66 | 1.66 | 11,987 | 17 | 7,218 |
| 18/07/2023 | 1.69 | 1.66 | 1.68 | 10,036 | 10 | 5,992 |
| 17/07/2023 | 1.67 | 1.66 | 1.66 | 7,960 | 9 | 4,772 |
| 16/07/2023 | 1.67 | 1.66 | 1.67 | 4,158 | 8 | 2,500 |
| 13/07/2023 | 1.68 | 1.67 | 1.67 | 148,477 | 30 | 88,490 |
| 12/07/2023 | 1.69 | 1.68 | 1.69 | 109 | 2 | 65 |
| 11/07/2023 | 1.68 | 1.67 | 1.68 | 19,329 | 9 | 11,506 |
| 10/07/2023 | 1.70 | 1.66 | 1.66 | 97,548 | 37 | 58,000 |
| 09/07/2023 | 1.71 | 1.69 | 1.71 | 26,469 | 12 | 15,570 |
| 06/07/2023 | 1.70 | 1.69 | 1.69 | 36,301 | 22 | 21,389 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 1.52 | 1.50 | 1.51 | 117,736 | 40 | 78,087 |
| 26/07/2015 | 1.55 | 1.51 | 1.51 | 54,372 | 36 | 35,754 |
| 21/07/2015 | 1.57 | 1.56 | 1.56 | 16,225 | 5 | 10,400 |
| 12/07/2015 | 1.60 | 1.51 | 1.56 | 217,555 | 79 | 138,050 |
| 05/07/2015 | 1.55 | 1.48 | 1.55 | 106,857 | 64 | 71,233 |
| 28/06/2015 | 1.50 | 1.46 | 1.48 | 46,929 | 49 | 31,708 |
| 21/06/2015 | 1.51 | 1.48 | 1.49 | 35,105 | 57 | 23,527 |
| 14/06/2015 | 1.72 | 1.47 | 1.50 | 913,776 | 86 | 540,713 |
| 07/06/2015 | 1.75 | 1.68 | 1.72 | 67,676 | 50 | 39,833 |
| 31/05/2015 | 1.74 | 1.69 | 1.74 | 745,082 | 87 | 438,082 |
| 24/05/2015 | 1.74 | 1.72 | 1.73 | 11,632 | 14 | 6,723 |
| 17/05/2015 | 1.73 | 1.71 | 1.73 | 146,874 | 62 | 85,455 |
| 10/05/2015 | 1.74 | 1.71 | 1.71 | 27,803 | 30 | 16,146 |
| 03/05/2015 | 1.71 | 1.71 | 1.71 | 9,962 | 15 | 5,826 |
| 26/04/2015 | 1.74 | 1.71 | 1.71 | 6,624 | 5 | 3,868 |
| 19/04/2015 | 1.82 | 1.78 | 1.81 | 63,691 | 38 | 35,245 |
| 12/04/2015 | 1.82 | 1.75 | 1.81 | 75,074 | 52 | 42,225 |
| 05/04/2015 | 1.82 | 1.80 | 1.81 | 54,410 | 26 | 30,160 |
| 29/03/2015 | 1.83 | 1.79 | 1.82 | 34,601 | 30 | 19,237 |
| 22/03/2015 | 1.83 | 1.78 | 1.79 | 59,813 | 43 | 33,344 |