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 |
|---|---|---|---|---|---|---|
| 22/10/2025 | 2.30 | 2.28 | 2.30 | 136,244 | 44 | 59,648 |
| 21/10/2025 | 2.35 | 2.29 | 2.30 | 144,678 | 59 | 62,795 |
| 20/10/2025 | 2.42 | 2.31 | 2.35 | 123,669 | 57 | 52,130 |
| 19/10/2025 | 2.45 | 2.38 | 2.40 | 652,865 | 182 | 269,862 |
| 16/10/2025 | 2.42 | 2.33 | 2.40 | 359,939 | 124 | 151,549 |
| 15/10/2025 | 2.35 | 2.18 | 2.35 | 741,576 | 267 | 329,687 |
| 14/10/2025 | 2.19 | 2.13 | 2.19 | 346,740 | 105 | 160,304 |
| 13/10/2025 | 2.16 | 2.11 | 2.16 | 528,864 | 111 | 246,703 |
| 12/10/2025 | 2.12 | 2.10 | 2.11 | 211,542 | 65 | 100,071 |
| 09/10/2025 | 2.12 | 2.11 | 2.11 | 35,081 | 16 | 16,625 |
| 08/10/2025 | 2.11 | 2.10 | 2.11 | 62,826 | 19 | 29,883 |
| 07/10/2025 | 2.10 | 2.10 | 2.10 | 10,973 | 15 | 5,225 |
| 06/10/2025 | 2.11 | 2.09 | 2.09 | 71,003 | 36 | 33,818 |
| 05/10/2025 | 2.12 | 2.10 | 2.11 | 68,047 | 31 | 32,329 |
| 02/10/2025 | 2.11 | 2.08 | 2.11 | 48,492 | 41 | 23,104 |
| 01/10/2025 | 2.10 | 2.08 | 2.10 | 43,096 | 28 | 20,556 |
| 30/09/2025 | 2.10 | 2.07 | 2.07 | 29,434 | 19 | 14,156 |
| 29/09/2025 | 2.11 | 2.06 | 2.11 | 57,467 | 40 | 27,676 |
| 28/09/2025 | 2.08 | 2.07 | 2.08 | 24,457 | 12 | 11,805 |
| 25/09/2025 | 2.11 | 2.08 | 2.08 | 20,481 | 27 | 9,806 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2026 | 2.75 | 2.70 | 2.70 | 182,448 | 124 | 66,988 |
| 01/02/2026 | 2.83 | 2.71 | 2.75 | 409,401 | 188 | 148,167 |
| 11/01/2026 | 2.84 | 2.68 | 2.70 | 358,724 | 236 | 131,961 |
| 14/12/2025 | 2.51 | 2.47 | 2.50 | 681,467 | 119 | 272,648 |
| 07/12/2025 | 2.51 | 2.46 | 2.49 | 325,765 | 107 | 130,829 |
| 30/11/2025 | 2.50 | 2.44 | 2.47 | 518,648 | 93 | 211,345 |
| 23/11/2025 | 2.50 | 2.44 | 2.47 | 405,934 | 189 | 164,031 |
| 16/11/2025 | 2.47 | 2.42 | 2.45 | 250,591 | 128 | 102,960 |
| 09/11/2025 | 2.54 | 2.40 | 2.46 | 705,070 | 328 | 285,151 |
| 02/11/2025 | 2.41 | 2.37 | 2.40 | 539,397 | 205 | 225,426 |
| 26/10/2025 | 2.41 | 2.30 | 2.40 | 819,639 | 342 | 349,337 |
| 19/10/2025 | 2.45 | 2.27 | 2.30 | 1,282,144 | 418 | 542,385 |
| 12/10/2025 | 2.42 | 2.10 | 2.40 | 2,188,660 | 672 | 988,314 |
| 05/10/2025 | 2.12 | 2.09 | 2.11 | 247,929 | 117 | 117,880 |
| 28/09/2025 | 2.11 | 2.06 | 2.11 | 202,946 | 140 | 97,297 |
| 21/09/2025 | 2.15 | 2.07 | 2.08 | 165,647 | 121 | 79,040 |
| 14/09/2025 | 2.19 | 2.00 | 2.15 | 471,872 | 256 | 226,335 |
| 07/09/2025 | 2.05 | 2.01 | 2.03 | 55,344 | 70 | 27,237 |
| 31/08/2025 | 2.06 | 2.00 | 2.04 | 149,693 | 82 | 73,728 |
| 24/08/2025 | 2.04 | 1.99 | 2.03 | 266,090 | 138 | 132,499 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2026 | 2.98 | 2.68 | 2.81 | 1,905,647 | 949 | 686,183 |
| 01/12/2025 | 3.15 | 2.44 | 2.97 | 6,792,339 | 1,014 | 2,422,639 |
| 02/11/2025 | 2.54 | 2.37 | 2.48 | 1,927,676 | 859 | 788,386 |
| 01/10/2025 | 2.45 | 2.08 | 2.40 | 4,629,961 | 1,618 | 2,041,576 |
| 01/09/2025 | 2.19 | 2.00 | 2.07 | 921,676 | 580 | 443,967 |
| 03/08/2025 | 2.14 | 1.99 | 2.04 | 1,069,540 | 577 | 525,941 |
| 01/07/2025 | 2.17 | 1.84 | 2.15 | 2,117,382 | 1,139 | 1,072,257 |
| 01/06/2025 | 1.85 | 1.75 | 1.84 | 625,486 | 300 | 345,929 |
| 04/05/2025 | 2.01 | 1.68 | 1.80 | 1,723,405 | 582 | 948,599 |
| 03/04/2025 | 1.78 | 1.65 | 1.72 | 594,368 | 234 | 350,078 |
| 02/03/2025 | 1.70 | 1.62 | 1.70 | 314,894 | 197 | 190,561 |
| 02/02/2025 | 1.76 | 1.60 | 1.67 | 1,221,586 | 394 | 750,269 |
| 02/01/2025 | 1.79 | 1.68 | 1.76 | 172,114 | 142 | 98,639 |
| 01/12/2024 | 1.74 | 1.66 | 1.73 | 153,203 | 157 | 90,276 |
| 03/11/2024 | 1.74 | 1.63 | 1.70 | 409,796 | 230 | 242,380 |
| 01/10/2024 | 1.75 | 1.69 | 1.71 | 321,372 | 157 | 187,153 |
| 01/09/2024 | 1.78 | 1.72 | 1.73 | 247,930 | 133 | 141,298 |
| 01/08/2024 | 1.80 | 1.75 | 1.78 | 339,082 | 111 | 190,763 |
| 01/07/2024 | 1.82 | 1.77 | 1.78 | 1,926,798 | 202 | 1,075,760 |
| 02/06/2024 | 1.81 | 1.69 | 1.78 | 633,518 | 217 | 358,029 |