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 |
|---|---|---|---|---|---|---|
| 05/07/2023 | 1.70 | 1.68 | 1.70 | 172,814 | 49 | 101,720 |
| 04/07/2023 | 1.72 | 1.69 | 1.72 | 40,906 | 18 | 24,081 |
| 03/07/2023 | 1.69 | 1.68 | 1.69 | 189,061 | 12 | 112,187 |
| 02/07/2023 | 1.68 | 1.66 | 1.68 | 183,868 | 8 | 110,100 |
| 26/06/2023 | 1.70 | 1.67 | 1.70 | 23,377 | 26 | 13,916 |
| 25/06/2023 | 1.69 | 1.69 | 1.69 | 744 | 3 | 440 |
| 22/06/2023 | 1.69 | 1.67 | 1.69 | 27,010 | 16 | 16,085 |
| 21/06/2023 | 1.69 | 1.69 | 1.69 | 220 | 1 | 130 |
| 20/06/2023 | 1.69 | 1.65 | 1.69 | 40,614 | 41 | 24,604 |
| 19/06/2023 | 1.69 | 1.69 | 1.69 | 1,775 | 2 | 1,050 |
| 18/06/2023 | 1.69 | 1.68 | 1.69 | 286 | 2 | 170 |
| 15/06/2023 | 1.70 | 1.66 | 1.68 | 29,513 | 33 | 17,671 |
| 14/06/2023 | 1.70 | 1.68 | 1.70 | 5,025 | 3 | 2,979 |
| 13/06/2023 | 1.71 | 1.69 | 1.69 | 44,029 | 25 | 25,873 |
| 12/06/2023 | 1.74 | 1.70 | 1.71 | 39,693 | 22 | 22,839 |
| 11/06/2023 | 1.76 | 1.73 | 1.76 | 40,319 | 37 | 23,150 |
| 08/06/2023 | 1.78 | 1.73 | 1.75 | 126,907 | 56 | 72,387 |
| 07/06/2023 | 1.75 | 1.73 | 1.75 | 30,098 | 26 | 17,256 |
| 06/06/2023 | 1.78 | 1.70 | 1.76 | 36,775 | 25 | 21,070 |
| 05/06/2023 | 1.73 | 1.68 | 1.70 | 8,821 | 21 | 5,180 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2015 | 1.82 | 1.72 | 1.79 | 1,096,094 | 182 | 621,231 |
| 08/03/2015 | 1.87 | 1.80 | 1.80 | 545,745 | 106 | 301,564 |
| 01/03/2015 | 1.89 | 1.86 | 1.87 | 126,240 | 76 | 67,037 |
| 22/02/2015 | 1.89 | 1.87 | 1.88 | 26,638 | 39 | 14,150 |
| 15/02/2015 | 1.91 | 1.86 | 1.88 | 174,613 | 91 | 92,851 |
| 08/02/2015 | 1.88 | 1.83 | 1.88 | 72,379 | 51 | 39,014 |
| 01/02/2015 | 1.85 | 1.83 | 1.83 | 70,814 | 53 | 38,523 |
| 25/01/2015 | 1.84 | 1.82 | 1.82 | 30,760 | 28 | 16,848 |
| 18/01/2015 | 1.82 | 1.81 | 1.82 | 23,820 | 21 | 13,088 |
| 12/01/2015 | 1.83 | 1.80 | 1.82 | 29,810 | 16 | 16,431 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 14,143 | 18 | 7,780 |
| 28/12/2014 | 1.83 | 1.80 | 1.80 | 35,179 | 28 | 19,325 |
| 21/12/2014 | 1.83 | 1.79 | 1.82 | 25,427 | 28 | 14,066 |
| 14/12/2014 | 1.81 | 1.78 | 1.79 | 71,800 | 26 | 39,954 |
| 07/12/2014 | 1.83 | 1.78 | 1.79 | 84,121 | 47 | 46,959 |
| 30/11/2014 | 1.82 | 1.76 | 1.80 | 28,375 | 17 | 16,034 |
| 23/11/2014 | 1.76 | 1.75 | 1.76 | 57,193 | 45 | 32,574 |
| 16/11/2014 | 1.79 | 1.75 | 1.78 | 164,155 | 62 | 93,286 |
| 09/11/2014 | 1.80 | 1.76 | 1.80 | 39,306 | 50 | 22,088 |
| 02/11/2014 | 1.79 | 1.77 | 1.78 | 18,071 | 20 | 10,168 |