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 |
|---|---|---|---|---|---|---|
| 23/04/2025 | 1.74 | 1.73 | 1.74 | 33,407 | 20 | 19,241 |
| 22/04/2025 | 1.74 | 1.73 | 1.74 | 40,808 | 22 | 23,454 |
| 21/04/2025 | 1.75 | 1.70 | 1.75 | 50,417 | 24 | 29,079 |
| 20/04/2025 | 1.70 | 1.69 | 1.70 | 2,545 | 2 | 1,500 |
| 17/04/2025 | 1.70 | 1.68 | 1.70 | 34,047 | 19 | 20,265 |
| 16/04/2025 | 1.70 | 1.69 | 1.70 | 235,172 | 58 | 139,155 |
| 15/04/2025 | 1.70 | 1.69 | 1.69 | 7,694 | 7 | 4,551 |
| 14/04/2025 | 1.70 | 1.69 | 1.70 | 12,778 | 7 | 7,517 |
| 13/04/2025 | 1.69 | 1.69 | 1.69 | 696 | 2 | 412 |
| 10/04/2025 | 1.69 | 1.67 | 1.69 | 66,849 | 12 | 40,029 |
| 09/04/2025 | 1.67 | 1.67 | 1.67 | 7 | 1 | 4 |
| 08/04/2025 | 1.67 | 1.66 | 1.67 | 4,585 | 7 | 2,750 |
| 07/04/2025 | 1.67 | 1.66 | 1.66 | 38,083 | 12 | 22,872 |
| 06/04/2025 | 1.66 | 1.65 | 1.66 | 2,233 | 8 | 1,351 |
| 27/03/2025 | 1.70 | 1.66 | 1.70 | 1,276 | 6 | 756 |
| 25/03/2025 | 1.68 | 1.66 | 1.68 | 14,999 | 8 | 8,930 |
| 24/03/2025 | 1.66 | 1.66 | 1.66 | 33,358 | 7 | 20,095 |
| 23/03/2025 | 1.69 | 1.68 | 1.69 | 7,529 | 9 | 4,474 |
| 20/03/2025 | 1.67 | 1.67 | 1.67 | 8,480 | 4 | 5,078 |
| 19/03/2025 | 1.67 | 1.65 | 1.67 | 23,245 | 15 | 13,995 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2023 | 1.76 | 1.66 | 1.68 | 158,578 | 120 | 92,512 |
| 04/06/2023 | 2.12 | 1.68 | 1.75 | 222,407 | 151 | 125,283 |
| 28/05/2023 | 2.11 | 2.06 | 2.11 | 439,119 | 102 | 210,936 |
| 21/05/2023 | 2.11 | 2.08 | 2.10 | 183,029 | 120 | 87,321 |
| 14/05/2023 | 2.11 | 2.08 | 2.10 | 83,776 | 53 | 39,998 |
| 07/05/2023 | 2.10 | 2.05 | 2.10 | 640,387 | 57 | 310,386 |
| 01/05/2023 | 2.12 | 2.06 | 2.09 | 101,405 | 82 | 48,758 |
| 25/04/2023 | 2.10 | 2.00 | 2.08 | 4,083,597 | 75 | 2,040,486 |
| 16/04/2023 | 2.16 | 2.00 | 2.03 | 449,482 | 88 | 211,356 |
| 09/04/2023 | 2.17 | 2.11 | 2.16 | 252,314 | 122 | 118,250 |
| 02/04/2023 | 2.14 | 2.10 | 2.10 | 80,279 | 70 | 37,903 |
| 26/03/2023 | 2.16 | 2.11 | 2.13 | 92,138 | 88 | 43,313 |
| 19/03/2023 | 2.11 | 2.06 | 2.10 | 135,429 | 66 | 64,938 |
| 12/03/2023 | 2.16 | 2.08 | 2.11 | 3,457,587 | 100 | 1,639,583 |
| 05/03/2023 | 2.18 | 2.03 | 2.16 | 331,252 | 209 | 157,022 |
| 26/02/2023 | 2.05 | 1.83 | 2.04 | 755,161 | 355 | 385,863 |
| 19/02/2023 | 1.94 | 1.90 | 1.90 | 59,280 | 34 | 31,062 |
| 12/02/2023 | 1.98 | 1.93 | 1.93 | 78,236 | 53 | 39,980 |
| 05/02/2023 | 1.95 | 1.91 | 1.94 | 40,925 | 40 | 21,180 |
| 29/01/2023 | 1.95 | 1.89 | 1.94 | 585,935 | 84 | 304,718 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 1.54 | 1.47 | 1.50 | 461,192 | 202 | 305,245 |
| 01/07/2015 | 1.60 | 1.48 | 1.51 | 409,184 | 196 | 264,997 |
| 01/06/2015 | 1.75 | 1.46 | 1.48 | 1,793,236 | 313 | 1,063,631 |
| 03/05/2015 | 1.74 | 1.71 | 1.72 | 197,429 | 125 | 114,822 |
| 01/04/2015 | 1.83 | 1.71 | 1.71 | 209,885 | 135 | 117,043 |
| 01/03/2015 | 1.89 | 1.72 | 1.83 | 1,852,408 | 423 | 1,036,868 |
| 01/02/2015 | 1.91 | 1.83 | 1.88 | 344,444 | 234 | 184,538 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 98,532 | 83 | 54,147 |
| 01/12/2014 | 1.83 | 1.76 | 1.80 | 232,897 | 138 | 129,539 |
| 02/11/2014 | 1.80 | 1.75 | 1.76 | 290,731 | 185 | 164,915 |
| 01/10/2014 | 1.79 | 1.66 | 1.76 | 407,064 | 197 | 240,376 |
| 01/09/2014 | 1.69 | 1.65 | 1.67 | 402,673 | 138 | 240,212 |
| 03/08/2014 | 1.70 | 1.61 | 1.67 | 367,996 | 198 | 225,058 |
| 01/07/2014 | 1.64 | 1.57 | 1.64 | 172,909 | 111 | 108,299 |
| 01/06/2014 | 1.59 | 1.54 | 1.59 | 385,383 | 293 | 246,151 |
| 04/05/2014 | 1.65 | 1.56 | 1.57 | 696,246 | 217 | 433,935 |
| 01/04/2014 | 1.80 | 1.56 | 1.63 | 786,706 | 212 | 477,111 |
| 02/03/2014 | 1.88 | 1.70 | 1.78 | 2,896,937 | 346 | 1,613,428 |
| 02/02/2014 | 1.89 | 1.75 | 1.80 | 339,534 | 188 | 187,016 |
| 02/01/2014 | 2.01 | 1.65 | 1.87 | 2,915,779 | 1,100 | 1,556,780 |