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 |
|---|---|---|---|---|---|---|
| 29/07/2025 | 2.17 | 2.02 | 2.17 | 184,570 | 81 | 89,790 |
| 28/07/2025 | 2.04 | 2.01 | 2.03 | 65,987 | 29 | 32,575 |
| 27/07/2025 | 2.01 | 2.00 | 2.01 | 48,725 | 41 | 24,275 |
| 24/07/2025 | 2.00 | 1.98 | 1.99 | 91,635 | 59 | 45,935 |
| 23/07/2025 | 2.00 | 1.97 | 1.99 | 23,176 | 17 | 11,668 |
| 22/07/2025 | 1.99 | 1.96 | 1.99 | 62,565 | 35 | 31,884 |
| 21/07/2025 | 1.98 | 1.95 | 1.98 | 52,416 | 51 | 26,655 |
| 20/07/2025 | 2.01 | 1.97 | 1.98 | 31,154 | 28 | 15,651 |
| 17/07/2025 | 2.00 | 1.95 | 2.00 | 50,427 | 34 | 25,609 |
| 16/07/2025 | 2.04 | 1.96 | 1.98 | 80,503 | 55 | 40,456 |
| 15/07/2025 | 2.05 | 2.02 | 2.02 | 76,463 | 50 | 37,616 |
| 14/07/2025 | 2.05 | 2.02 | 2.02 | 53,284 | 48 | 26,176 |
| 13/07/2025 | 2.03 | 1.99 | 2.02 | 345,244 | 120 | 172,351 |
| 10/07/2025 | 1.98 | 1.96 | 1.98 | 165,438 | 70 | 83,932 |
| 09/07/2025 | 1.96 | 1.93 | 1.95 | 178,959 | 97 | 91,919 |
| 08/07/2025 | 1.95 | 1.87 | 1.93 | 134,511 | 72 | 70,168 |
| 07/07/2025 | 1.89 | 1.86 | 1.88 | 117,807 | 56 | 62,897 |
| 06/07/2025 | 1.87 | 1.86 | 1.86 | 136,003 | 65 | 73,079 |
| 03/07/2025 | 1.87 | 1.86 | 1.87 | 18,357 | 14 | 9,869 |
| 02/07/2025 | 1.86 | 1.84 | 1.86 | 50,708 | 27 | 27,420 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.74 | 1.71 | 1.71 | 141,821 | 52 | 82,650 |
| 27/10/2024 | 1.71 | 1.69 | 1.71 | 55,036 | 48 | 32,385 |
| 20/10/2024 | 1.75 | 1.72 | 1.72 | 44,388 | 20 | 25,699 |
| 13/10/2024 | 1.74 | 1.70 | 1.72 | 127,380 | 38 | 74,370 |
| 06/10/2024 | 1.74 | 1.73 | 1.73 | 56,152 | 29 | 32,310 |
| 29/09/2024 | 1.74 | 1.70 | 1.74 | 61,335 | 39 | 35,642 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 39,725 | 31 | 22,758 |
| 15/09/2024 | 1.77 | 1.74 | 1.74 | 133,533 | 43 | 76,097 |
| 08/09/2024 | 1.78 | 1.77 | 1.78 | 16,566 | 14 | 9,334 |
| 01/09/2024 | 1.78 | 1.76 | 1.78 | 35,188 | 28 | 19,856 |
| 25/08/2024 | 1.78 | 1.76 | 1.78 | 31,240 | 30 | 17,663 |
| 18/08/2024 | 1.78 | 1.75 | 1.77 | 39,205 | 24 | 22,321 |
| 11/08/2024 | 1.78 | 1.76 | 1.78 | 21,642 | 18 | 12,200 |
| 04/08/2024 | 1.80 | 1.75 | 1.78 | 236,273 | 34 | 132,579 |
| 28/07/2024 | 1.81 | 1.77 | 1.79 | 72,025 | 46 | 40,304 |
| 21/07/2024 | 1.81 | 1.78 | 1.80 | 133,171 | 50 | 74,341 |
| 14/07/2024 | 1.80 | 1.78 | 1.78 | 68,570 | 62 | 38,344 |
| 08/07/2024 | 1.82 | 1.79 | 1.80 | 1,623,769 | 20 | 906,528 |
| 30/06/2024 | 1.81 | 1.78 | 1.81 | 67,117 | 42 | 37,440 |
| 23/06/2024 | 1.79 | 1.76 | 1.79 | 217,626 | 63 | 122,526 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.67 | 1.55 | 1.66 | 210,007 | 169 | 128,098 |
| 01/12/2020 | 1.58 | 1.54 | 1.56 | 328,040 | 172 | 211,127 |
| 01/11/2020 | 1.56 | 1.51 | 1.55 | 49,751 | 45 | 32,458 |
| 01/10/2020 | 1.57 | 1.53 | 1.53 | 316,430 | 58 | 206,409 |
| 01/09/2020 | 1.60 | 1.54 | 1.57 | 225,551 | 83 | 143,938 |
| 04/08/2020 | 1.57 | 1.52 | 1.56 | 293,722 | 137 | 189,244 |
| 01/07/2020 | 1.55 | 1.50 | 1.51 | 192,924 | 74 | 126,540 |
| 01/06/2020 | 1.58 | 1.47 | 1.55 | 226,970 | 134 | 146,609 |
| 10/05/2020 | 1.44 | 1.32 | 1.44 | 162,195 | 98 | 118,894 |
| 01/03/2020 | 1.61 | 1.43 | 1.43 | 125,197 | 77 | 79,793 |
| 02/02/2020 | 1.70 | 1.60 | 1.61 | 369,941 | 151 | 222,193 |
| 02/01/2020 | 1.68 | 1.60 | 1.66 | 275,262 | 119 | 168,191 |
| 01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |
| 03/11/2019 | 1.60 | 1.57 | 1.57 | 127,571 | 104 | 80,831 |
| 01/10/2019 | 1.62 | 1.58 | 1.58 | 55,665 | 49 | 34,847 |
| 01/09/2019 | 1.60 | 1.55 | 1.60 | 154,053 | 89 | 97,320 |
| 01/08/2019 | 1.62 | 1.58 | 1.58 | 76,975 | 70 | 48,356 |
| 01/07/2019 | 1.65 | 1.60 | 1.60 | 456,463 | 221 | 282,073 |
| 02/06/2019 | 1.64 | 1.61 | 1.64 | 866,620 | 142 | 530,298 |
| 01/05/2019 | 1.66 | 1.61 | 1.63 | 317,661 | 182 | 194,423 |