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 |
|---|---|---|---|---|---|---|
| 03/09/2023 | 1.67 | 1.65 | 1.66 | 146,219 | 45 | 87,754 |
| 31/08/2023 | 1.69 | 1.67 | 1.69 | 87,421 | 15 | 52,330 |
| 30/08/2023 | 1.67 | 1.66 | 1.66 | 3,393 | 8 | 2,043 |
| 29/08/2023 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| 28/08/2023 | 1.66 | 1.65 | 1.66 | 143,426 | 24 | 86,884 |
| 27/08/2023 | 1.68 | 1.64 | 1.67 | 332,836 | 45 | 201,232 |
| 24/08/2023 | 1.67 | 1.64 | 1.67 | 139,072 | 11 | 84,305 |
| 23/08/2023 | 1.66 | 1.65 | 1.65 | 249,722 | 15 | 151,346 |
| 21/08/2023 | 1.68 | 1.68 | 1.68 | 4,353 | 6 | 2,591 |
| 20/08/2023 | 1.69 | 1.66 | 1.69 | 24,271 | 19 | 14,560 |
| 17/08/2023 | 1.67 | 1.64 | 1.66 | 25,505 | 18 | 15,519 |
| 16/08/2023 | 1.68 | 1.67 | 1.67 | 7,188 | 8 | 4,301 |
| 15/08/2023 | 1.67 | 1.64 | 1.67 | 41,366 | 25 | 24,911 |
| 14/08/2023 | 1.65 | 1.63 | 1.63 | 57,220 | 40 | 34,895 |
| 13/08/2023 | 1.66 | 1.65 | 1.66 | 26,154 | 13 | 15,850 |
| 10/08/2023 | 1.66 | 1.65 | 1.65 | 34,495 | 14 | 20,900 |
| 09/08/2023 | 1.67 | 1.66 | 1.66 | 5,690 | 6 | 3,420 |
| 08/08/2023 | 1.67 | 1.65 | 1.67 | 3,445 | 4 | 2,074 |
| 07/08/2023 | 1.67 | 1.64 | 1.67 | 7,861 | 12 | 4,760 |
| 06/08/2023 | 1.67 | 1.64 | 1.67 | 15,386 | 12 | 9,324 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/03/2016 | 1.64 | 1.58 | 1.61 | 82,618 | 35 | 51,047 |
| 06/03/2016 | 1.62 | 1.59 | 1.60 | 46,256 | 35 | 28,884 |
| 28/02/2016 | 1.63 | 1.60 | 1.62 | 72,156 | 52 | 44,724 |
| 21/02/2016 | 1.64 | 1.59 | 1.60 | 105,179 | 61 | 65,358 |
| 14/02/2016 | 1.63 | 1.60 | 1.60 | 189,936 | 99 | 117,751 |
| 07/02/2016 | 1.62 | 1.58 | 1.62 | 92,792 | 53 | 57,971 |
| 31/01/2016 | 1.67 | 1.56 | 1.60 | 330,902 | 207 | 207,109 |
| 24/01/2016 | 1.64 | 1.55 | 1.62 | 118,876 | 110 | 74,108 |
| 17/01/2016 | 1.56 | 1.52 | 1.55 | 31,872 | 30 | 20,744 |
| 10/01/2016 | 1.53 | 1.50 | 1.53 | 25,546 | 27 | 16,808 |
| 03/01/2016 | 1.54 | 1.49 | 1.53 | 23,768 | 18 | 15,548 |
| 27/12/2015 | 1.53 | 1.47 | 1.52 | 92,867 | 65 | 61,258 |
| 20/12/2015 | 1.51 | 1.47 | 1.49 | 57,715 | 42 | 38,856 |
| 13/12/2015 | 1.51 | 1.48 | 1.51 | 36,665 | 45 | 24,572 |
| 06/12/2015 | 1.47 | 1.44 | 1.45 | 146,172 | 28 | 100,185 |
| 29/11/2015 | 1.45 | 1.42 | 1.45 | 10,357 | 14 | 7,230 |
| 22/11/2015 | 1.45 | 1.42 | 1.43 | 35,074 | 33 | 24,678 |
| 15/11/2015 | 1.44 | 1.42 | 1.44 | 10,320 | 10 | 7,253 |
| 08/11/2015 | 1.47 | 1.41 | 1.47 | 95,737 | 42 | 66,397 |
| 01/11/2015 | 1.47 | 1.43 | 1.44 | 77,205 | 38 | 53,137 |