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 |
|---|---|---|---|---|---|---|
| 08/09/2024 | 1.77 | 1.77 | 1.77 | 7,413 | 6 | 4,188 |
| 05/09/2024 | 1.78 | 1.78 | 1.78 | 89 | 1 | 50 |
| 03/09/2024 | 1.77 | 1.76 | 1.76 | 18,376 | 16 | 10,406 |
| 02/09/2024 | 1.78 | 1.78 | 1.78 | 14,240 | 8 | 8,000 |
| 01/09/2024 | 1.78 | 1.77 | 1.78 | 2,483 | 3 | 1,400 |
| 29/08/2024 | 1.78 | 1.76 | 1.78 | 7,921 | 5 | 4,450 |
| 28/08/2024 | 1.78 | 1.76 | 1.78 | 8,943 | 11 | 5,048 |
| 27/08/2024 | 1.77 | 1.76 | 1.77 | 5,044 | 7 | 2,865 |
| 26/08/2024 | 1.77 | 1.76 | 1.77 | 2,293 | 5 | 1,300 |
| 25/08/2024 | 1.76 | 1.76 | 1.76 | 7,040 | 2 | 4,000 |
| 22/08/2024 | 1.77 | 1.76 | 1.77 | 10,034 | 9 | 5,700 |
| 20/08/2024 | 1.78 | 1.75 | 1.78 | 27,935 | 10 | 15,920 |
| 19/08/2024 | 1.78 | 1.78 | 1.78 | 445 | 1 | 250 |
| 18/08/2024 | 1.78 | 1.75 | 1.78 | 791 | 4 | 451 |
| 14/08/2024 | 1.78 | 1.76 | 1.78 | 7,247 | 6 | 4,100 |
| 13/08/2024 | 1.77 | 1.76 | 1.76 | 1,940 | 4 | 1,100 |
| 12/08/2024 | 1.78 | 1.77 | 1.78 | 9,659 | 2 | 5,429 |
| 11/08/2024 | 1.78 | 1.78 | 1.78 | 2,796 | 6 | 1,571 |
| 08/08/2024 | 1.80 | 1.78 | 1.78 | 186,168 | 9 | 104,030 |
| 07/08/2024 | 1.78 | 1.78 | 1.78 | 1,415 | 1 | 795 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.57 | 1.54 | 1.54 | 54,501 | 35 | 35,216 |
| 13/12/2020 | 1.57 | 1.55 | 1.57 | 166,200 | 66 | 106,854 |
| 06/12/2020 | 1.58 | 1.55 | 1.56 | 18,134 | 19 | 11,583 |
| 29/11/2020 | 1.57 | 1.55 | 1.57 | 20,264 | 15 | 13,060 |
| 22/11/2020 | 1.55 | 1.53 | 1.54 | 10,786 | 8 | 7,000 |
| 15/11/2020 | 1.55 | 1.52 | 1.52 | 5,142 | 9 | 3,378 |
| 08/11/2020 | 1.53 | 1.51 | 1.51 | 8,445 | 5 | 5,571 |
| 01/11/2020 | 1.54 | 1.52 | 1.54 | 17,307 | 17 | 11,309 |
| 25/10/2020 | 1.54 | 1.53 | 1.53 | 9,272 | 12 | 6,036 |
| 18/10/2020 | 1.54 | 1.53 | 1.54 | 57,361 | 13 | 37,327 |
| 11/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
| 04/10/2020 | 1.57 | 1.56 | 1.56 | 9,128 | 11 | 5,850 |
| 27/09/2020 | 1.57 | 1.53 | 1.56 | 235,453 | 22 | 153,820 |
| 20/09/2020 | 1.60 | 1.54 | 1.56 | 84,842 | 30 | 54,827 |
| 13/09/2020 | 1.60 | 1.56 | 1.56 | 95,710 | 23 | 60,312 |
| 06/09/2020 | 1.57 | 1.56 | 1.56 | 25,126 | 11 | 16,067 |
| 30/08/2020 | 1.57 | 1.56 | 1.56 | 41,466 | 34 | 26,572 |
| 23/08/2020 | 1.57 | 1.55 | 1.56 | 172,446 | 77 | 110,483 |
| 16/08/2020 | 1.57 | 1.53 | 1.57 | 45,489 | 21 | 29,314 |
| 09/08/2020 | 1.54 | 1.52 | 1.52 | 30,552 | 12 | 20,095 |