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 |
|---|---|---|---|---|---|---|
| 18/03/2025 | 1.66 | 1.65 | 1.65 | 2,734 | 4 | 1,657 |
| 17/03/2025 | 1.66 | 1.66 | 1.66 | 3,393 | 3 | 2,044 |
| 16/03/2025 | 1.66 | 1.66 | 1.66 | 5,536 | 4 | 3,335 |
| 13/03/2025 | 1.67 | 1.63 | 1.67 | 1,303 | 6 | 787 |
| 12/03/2025 | 1.67 | 1.63 | 1.63 | 2,065 | 11 | 1,266 |
| 11/03/2025 | 1.65 | 1.63 | 1.63 | 32,801 | 33 | 20,103 |
| 10/03/2025 | 1.66 | 1.62 | 1.66 | 4,418 | 9 | 2,711 |
| 09/03/2025 | 1.65 | 1.65 | 1.65 | 4,950 | 1 | 3,000 |
| 06/03/2025 | 1.69 | 1.63 | 1.69 | 12,030 | 15 | 7,261 |
| 05/03/2025 | 1.68 | 1.65 | 1.68 | 97,310 | 12 | 58,902 |
| 04/03/2025 | 1.65 | 1.63 | 1.63 | 22,833 | 21 | 13,995 |
| 03/03/2025 | 1.67 | 1.64 | 1.64 | 27,221 | 22 | 16,500 |
| 02/03/2025 | 1.66 | 1.64 | 1.66 | 9,412 | 7 | 5,672 |
| 27/02/2025 | 1.67 | 1.67 | 1.67 | 10,488 | 12 | 6,280 |
| 26/02/2025 | 1.67 | 1.65 | 1.67 | 27,364 | 10 | 16,416 |
| 25/02/2025 | 1.65 | 1.65 | 1.65 | 3,300 | 4 | 2,000 |
| 24/02/2025 | 1.65 | 1.63 | 1.65 | 21,212 | 15 | 12,892 |
| 23/02/2025 | 1.64 | 1.63 | 1.63 | 7,578 | 9 | 4,627 |
| 20/02/2025 | 1.64 | 1.62 | 1.64 | 14,400 | 17 | 8,823 |
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 9,460 | 19 | 5,805 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/01/2023 | 1.97 | 1.92 | 1.94 | 531,886 | 30 | 275,386 |
| 15/01/2023 | 1.96 | 1.91 | 1.94 | 63,530 | 35 | 32,887 |
| 08/01/2023 | 1.98 | 1.93 | 1.95 | 32,773 | 32 | 16,895 |
| 02/01/2023 | 1.98 | 1.92 | 1.93 | 81,192 | 13 | 41,667 |
| 26/12/2022 | 1.95 | 1.90 | 1.95 | 201,884 | 39 | 105,571 |
| 18/12/2022 | 1.96 | 1.91 | 1.94 | 212,404 | 32 | 109,499 |
| 11/12/2022 | 1.94 | 1.90 | 1.92 | 15,572 | 38 | 8,126 |
| 04/12/2022 | 1.97 | 1.92 | 1.92 | 184,879 | 40 | 95,123 |
| 27/11/2022 | 1.97 | 1.92 | 1.95 | 40,860 | 35 | 20,980 |
| 20/11/2022 | 1.95 | 1.90 | 1.93 | 6,591 | 23 | 3,431 |
| 13/11/2022 | 1.95 | 1.89 | 1.94 | 45,970 | 43 | 24,087 |
| 06/11/2022 | 1.94 | 1.86 | 1.94 | 71,736 | 49 | 37,636 |
| 30/10/2022 | 1.90 | 1.86 | 1.90 | 10,125 | 18 | 5,384 |
| 23/10/2022 | 1.96 | 1.88 | 1.93 | 11,691 | 18 | 6,004 |
| 16/10/2022 | 1.95 | 1.87 | 1.95 | 28,000 | 31 | 14,668 |
| 09/10/2022 | 1.92 | 1.87 | 1.89 | 17,495 | 21 | 9,219 |
| 02/10/2022 | 1.92 | 1.86 | 1.92 | 40,123 | 36 | 21,422 |
| 25/09/2022 | 1.94 | 1.86 | 1.86 | 100,722 | 78 | 53,284 |
| 18/09/2022 | 1.89 | 1.85 | 1.89 | 36,464 | 34 | 19,550 |
| 11/09/2022 | 1.88 | 1.82 | 1.87 | 50,907 | 52 | 27,484 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2013 | 1.68 | 1.53 | 1.65 | 4,123,179 | 426 | 2,547,947 |
| 03/11/2013 | 1.57 | 1.41 | 1.53 | 2,675,176 | 505 | 1,776,009 |
| 01/10/2013 | 1.48 | 1.35 | 1.42 | 382,531 | 148 | 273,025 |
| 01/09/2013 | 1.38 | 1.30 | 1.36 | 195,738 | 183 | 144,912 |
| 01/08/2013 | 1.41 | 1.35 | 1.39 | 489,774 | 104 | 350,345 |
| 01/07/2013 | 1.41 | 1.33 | 1.40 | 832,018 | 173 | 599,760 |
| 02/06/2013 | 1.58 | 1.39 | 1.40 | 35,772,034 | 266 | 24,843,758 |
| 01/05/2013 | 1.55 | 1.48 | 1.54 | 174,753 | 91 | 114,405 |
| 01/04/2013 | 1.57 | 1.46 | 1.53 | 357,208 | 226 | 232,106 |
| 03/03/2013 | 1.54 | 1.49 | 1.50 | 156,784 | 166 | 103,802 |
| 03/02/2013 | 1.56 | 1.48 | 1.50 | 497,437 | 301 | 326,065 |
| 02/01/2013 | 1.52 | 1.38 | 1.52 | 1,691,786 | 466 | 1,149,042 |
| 02/12/2012 | 1.44 | 1.37 | 1.37 | 551,355 | 263 | 394,367 |
| 01/11/2012 | 1.52 | 1.39 | 1.42 | 181,722 | 196 | 124,958 |
| 01/10/2012 | 1.55 | 1.40 | 1.52 | 516,043 | 347 | 348,038 |
| 02/09/2012 | 1.48 | 1.40 | 1.47 | 275,252 | 241 | 191,122 |
| 01/08/2012 | 1.50 | 1.41 | 1.48 | 66,703 | 111 | 45,889 |
| 01/07/2012 | 1.51 | 1.42 | 1.44 | 367,324 | 339 | 250,572 |
| 03/06/2012 | 1.63 | 1.28 | 1.48 | 4,460,516 | 677 | 2,836,429 |
| 01/05/2012 | 1.63 | 1.30 | 1.31 | 586,158 | 371 | 413,580 |