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 |
|---|---|---|---|---|---|---|
| 29/01/2024 | 1.84 | 1.84 | 1.84 | 8,293 | 8 | 4,507 |
| 28/01/2024 | 1.85 | 1.84 | 1.84 | 21,444 | 9 | 11,600 |
| 25/01/2024 | 1.85 | 1.82 | 1.85 | 3,828 | 5 | 2,070 |
| 24/01/2024 | 1.85 | 1.85 | 1.85 | 2 | 1 | 1 |
| 23/01/2024 | 1.85 | 1.83 | 1.85 | 679 | 4 | 371 |
| 22/01/2024 | 1.84 | 1.84 | 1.84 | 828 | 1 | 450 |
| 21/01/2024 | 1.84 | 1.83 | 1.84 | 37,005 | 13 | 20,221 |
| 18/01/2024 | 1.84 | 1.84 | 1.84 | 3,864 | 3 | 2,100 |
| 17/01/2024 | 1.85 | 1.85 | 1.85 | 7,419 | 5 | 4,010 |
| 16/01/2024 | 1.86 | 1.85 | 1.86 | 31,891 | 13 | 17,195 |
| 15/01/2024 | 1.87 | 1.84 | 1.85 | 12,249 | 12 | 6,605 |
| 14/01/2024 | 1.86 | 1.81 | 1.86 | 184,929 | 33 | 102,036 |
| 11/01/2024 | 1.84 | 1.83 | 1.84 | 14,362 | 13 | 7,846 |
| 10/01/2024 | 1.86 | 1.84 | 1.86 | 9,587 | 11 | 5,200 |
| 09/01/2024 | 1.86 | 1.85 | 1.86 | 12,602 | 21 | 6,781 |
| 08/01/2024 | 1.86 | 1.85 | 1.86 | 11,721 | 15 | 6,335 |
| 07/01/2024 | 1.86 | 1.85 | 1.86 | 12,320 | 14 | 6,629 |
| 04/01/2024 | 1.86 | 1.82 | 1.86 | 48,449 | 29 | 26,327 |
| 03/01/2024 | 1.86 | 1.80 | 1.86 | 36,298 | 34 | 19,872 |
| 02/01/2024 | 1.83 | 1.80 | 1.80 | 40,368 | 20 | 22,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2018 | 1.68 | 1.63 | 1.68 | 291,115 | 95 | 175,571 |
| 11/02/2018 | 1.66 | 1.61 | 1.65 | 253,055 | 98 | 154,454 |
| 04/02/2018 | 1.62 | 1.60 | 1.60 | 104,867 | 55 | 65,327 |
| 28/01/2018 | 1.62 | 1.60 | 1.62 | 114,414 | 69 | 71,097 |
| 21/01/2018 | 1.62 | 1.61 | 1.61 | 135,953 | 67 | 84,269 |
| 14/01/2018 | 1.62 | 1.61 | 1.61 | 174,869 | 123 | 108,559 |
| 07/01/2018 | 1.63 | 1.60 | 1.61 | 87,017 | 32 | 54,200 |
| 31/12/2017 | 1.62 | 1.60 | 1.62 | 11,274 | 18 | 7,010 |
| 24/12/2017 | 1.63 | 1.59 | 1.63 | 52,508 | 35 | 32,813 |
| 17/12/2017 | 1.65 | 1.61 | 1.61 | 81,739 | 73 | 50,199 |
| 10/12/2017 | 1.63 | 1.61 | 1.63 | 107,973 | 55 | 66,900 |
| 03/12/2017 | 1.64 | 1.61 | 1.61 | 151,698 | 96 | 94,174 |
| 26/11/2017 | 1.64 | 1.60 | 1.64 | 52,787 | 57 | 32,737 |
| 19/11/2017 | 1.63 | 1.60 | 1.63 | 106,973 | 69 | 66,177 |
| 12/11/2017 | 1.61 | 1.60 | 1.60 | 77,953 | 52 | 48,666 |
| 05/11/2017 | 1.63 | 1.59 | 1.61 | 22,206 | 27 | 13,842 |
| 29/10/2017 | 1.63 | 1.59 | 1.61 | 60,869 | 44 | 38,077 |
| 22/10/2017 | 1.62 | 1.60 | 1.62 | 43,153 | 44 | 26,781 |
| 15/10/2017 | 1.63 | 1.61 | 1.62 | 47,108 | 45 | 29,128 |
| 08/10/2017 | 1.62 | 1.60 | 1.61 | 52,142 | 30 | 32,412 |