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 |
|---|---|---|---|---|---|---|
| 31/12/2023 | 1.83 | 1.80 | 1.83 | 176,472 | 8 | 98,027 |
| 28/12/2023 | 1.82 | 1.80 | 1.82 | 327 | 3 | 180 |
| 27/12/2023 | 1.83 | 1.80 | 1.83 | 38,811 | 14 | 21,373 |
| 26/12/2023 | 1.81 | 1.80 | 1.81 | 4,676 | 8 | 2,592 |
| 21/12/2023 | 1.82 | 1.81 | 1.81 | 9,273 | 16 | 5,123 |
| 20/12/2023 | 1.82 | 1.80 | 1.82 | 7,646 | 16 | 4,230 |
| 19/12/2023 | 1.81 | 1.80 | 1.81 | 16,735 | 14 | 9,283 |
| 18/12/2023 | 1.80 | 1.80 | 1.80 | 5,724 | 6 | 3,180 |
| 17/12/2023 | 1.80 | 1.80 | 1.80 | 31,667 | 9 | 17,593 |
| 14/12/2023 | 1.80 | 1.78 | 1.80 | 52,963 | 16 | 29,688 |
| 13/12/2023 | 1.79 | 1.78 | 1.79 | 47,616 | 26 | 26,709 |
| 12/12/2023 | 1.78 | 1.77 | 1.78 | 14,497 | 20 | 8,160 |
| 11/12/2023 | 1.78 | 1.74 | 1.78 | 8,282 | 11 | 4,677 |
| 10/12/2023 | 1.75 | 1.74 | 1.75 | 2,388 | 7 | 1,372 |
| 07/12/2023 | 1.74 | 1.73 | 1.74 | 6,419 | 8 | 3,700 |
| 06/12/2023 | 1.78 | 1.73 | 1.76 | 35,943 | 25 | 20,663 |
| 05/12/2023 | 1.77 | 1.74 | 1.75 | 105,106 | 46 | 60,029 |
| 04/12/2023 | 1.78 | 1.76 | 1.78 | 267,515 | 70 | 151,127 |
| 03/12/2023 | 1.79 | 1.76 | 1.78 | 126,776 | 43 | 71,707 |
| 30/11/2023 | 1.80 | 1.76 | 1.79 | 27,648 | 23 | 15,588 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2017 | 1.62 | 1.61 | 1.62 | 13,840 | 11 | 8,581 |
| 24/09/2017 | 1.65 | 1.60 | 1.61 | 27,106 | 19 | 16,720 |
| 17/09/2017 | 1.62 | 1.60 | 1.60 | 20,429 | 13 | 12,752 |
| 10/09/2017 | 1.63 | 1.60 | 1.63 | 41,147 | 15 | 25,630 |
| 05/09/2017 | 1.65 | 1.62 | 1.62 | 35,587 | 22 | 21,830 |
| 27/08/2017 | 1.62 | 1.59 | 1.62 | 23,864 | 13 | 14,900 |
| 20/08/2017 | 1.62 | 1.58 | 1.60 | 205,216 | 54 | 129,246 |
| 13/08/2017 | 1.62 | 1.59 | 1.62 | 20,020 | 18 | 12,551 |
| 06/08/2017 | 1.63 | 1.60 | 1.61 | 70,506 | 46 | 43,782 |
| 30/07/2017 | 1.67 | 1.60 | 1.62 | 53,716 | 46 | 32,930 |
| 23/07/2017 | 1.67 | 1.65 | 1.67 | 17,529 | 29 | 10,579 |
| 16/07/2017 | 1.68 | 1.65 | 1.67 | 23,771 | 38 | 14,296 |
| 09/07/2017 | 1.69 | 1.66 | 1.66 | 9,056 | 13 | 5,438 |
| 02/07/2017 | 1.74 | 1.61 | 1.67 | 35,360 | 29 | 21,169 |
| 29/06/2017 | 1.66 | 1.65 | 1.65 | 267 | 4 | 161 |
| 18/06/2017 | 1.67 | 1.58 | 1.62 | 42,757 | 31 | 26,746 |
| 11/06/2017 | 1.58 | 1.57 | 1.58 | 40,690 | 28 | 25,757 |
| 04/06/2017 | 1.59 | 1.57 | 1.58 | 132,210 | 64 | 83,640 |
| 28/05/2017 | 1.58 | 1.57 | 1.57 | 44,022 | 34 | 27,877 |
| 21/05/2017 | 1.59 | 1.58 | 1.58 | 77,237 | 36 | 48,878 |