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 |
|---|---|---|---|---|---|---|
| 06/08/2024 | 1.78 | 1.75 | 1.78 | 42,728 | 19 | 24,394 |
| 05/08/2024 | 1.78 | 1.78 | 1.78 | 1,780 | 1 | 1,000 |
| 04/08/2024 | 1.78 | 1.77 | 1.77 | 4,182 | 4 | 2,360 |
| 01/08/2024 | 1.79 | 1.78 | 1.79 | 10,722 | 5 | 6,000 |
| 31/07/2024 | 1.78 | 1.77 | 1.78 | 9,742 | 8 | 5,501 |
| 30/07/2024 | 1.81 | 1.79 | 1.81 | 12,824 | 12 | 7,115 |
| 29/07/2024 | 1.80 | 1.78 | 1.80 | 25,207 | 12 | 14,138 |
| 28/07/2024 | 1.80 | 1.79 | 1.80 | 13,530 | 9 | 7,550 |
| 25/07/2024 | 1.80 | 1.79 | 1.80 | 18,845 | 6 | 10,500 |
| 24/07/2024 | 1.79 | 1.78 | 1.79 | 2,900 | 4 | 1,621 |
| 23/07/2024 | 1.81 | 1.78 | 1.79 | 86,387 | 19 | 48,174 |
| 22/07/2024 | 1.80 | 1.78 | 1.80 | 24,850 | 19 | 13,940 |
| 21/07/2024 | 1.78 | 1.78 | 1.78 | 189 | 2 | 106 |
| 18/07/2024 | 1.79 | 1.78 | 1.78 | 10,974 | 13 | 6,159 |
| 17/07/2024 | 1.79 | 1.78 | 1.79 | 9,087 | 8 | 5,105 |
| 16/07/2024 | 1.80 | 1.79 | 1.79 | 25,078 | 24 | 14,010 |
| 15/07/2024 | 1.79 | 1.79 | 1.79 | 12,476 | 10 | 6,970 |
| 14/07/2024 | 1.80 | 1.79 | 1.80 | 10,955 | 7 | 6,100 |
| 11/07/2024 | 1.80 | 1.80 | 1.80 | 9,000 | 5 | 5,000 |
| 10/07/2024 | 1.81 | 1.81 | 1.81 | 2,196 | 2 | 1,213 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2020 | 1.52 | 1.52 | 1.52 | 21,164 | 7 | 13,924 |
| 26/07/2020 | 1.54 | 1.50 | 1.51 | 90,644 | 27 | 59,977 |
| 19/07/2020 | 1.55 | 1.53 | 1.55 | 31,865 | 25 | 20,576 |
| 12/07/2020 | 1.54 | 1.53 | 1.53 | 35,269 | 10 | 23,049 |
| 05/07/2020 | 1.55 | 1.53 | 1.53 | 34,030 | 11 | 22,218 |
| 28/06/2020 | 1.55 | 1.54 | 1.55 | 8,130 | 10 | 5,266 |
| 21/06/2020 | 1.58 | 1.54 | 1.54 | 28,179 | 25 | 18,063 |
| 14/06/2020 | 1.57 | 1.55 | 1.57 | 73,304 | 30 | 46,839 |
| 07/06/2020 | 1.57 | 1.52 | 1.52 | 87,588 | 38 | 56,460 |
| 31/05/2020 | 1.55 | 1.44 | 1.50 | 34,053 | 37 | 22,901 |
| 26/05/2020 | 1.38 | 1.35 | 1.38 | 26,596 | 11 | 19,612 |
| 17/05/2020 | 1.39 | 1.32 | 1.32 | 19,569 | 20 | 14,295 |
| 10/05/2020 | 1.40 | 1.34 | 1.39 | 112,862 | 62 | 82,787 |
| 15/03/2020 | 1.50 | 1.43 | 1.43 | 13,148 | 14 | 8,941 |
| 08/03/2020 | 1.60 | 1.50 | 1.50 | 107,300 | 55 | 67,902 |
| 01/03/2020 | 1.61 | 1.61 | 1.61 | 4,750 | 8 | 2,950 |
| 23/02/2020 | 1.63 | 1.60 | 1.61 | 15,359 | 14 | 9,566 |
| 16/02/2020 | 1.63 | 1.60 | 1.61 | 54,067 | 39 | 33,615 |
| 09/02/2020 | 1.70 | 1.65 | 1.65 | 96,552 | 38 | 57,806 |
| 02/02/2020 | 1.70 | 1.67 | 1.69 | 203,963 | 60 | 121,206 |