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 |
|---|---|---|---|---|---|---|
| 01/07/2025 | 1.85 | 1.84 | 1.84 | 23,579 | 17 | 12,808 |
| 30/06/2025 | 1.85 | 1.84 | 1.84 | 125,325 | 37 | 68,102 |
| 29/06/2025 | 1.84 | 1.80 | 1.84 | 112,622 | 49 | 61,547 |
| 24/06/2025 | 1.81 | 1.80 | 1.80 | 6,494 | 10 | 3,606 |
| 23/06/2025 | 1.80 | 1.80 | 1.80 | 7,290 | 3 | 4,050 |
| 22/06/2025 | 1.81 | 1.80 | 1.80 | 29,676 | 9 | 16,435 |
| 19/06/2025 | 1.81 | 1.79 | 1.80 | 64,498 | 11 | 35,833 |
| 18/06/2025 | 1.80 | 1.79 | 1.79 | 4,525 | 2 | 2,525 |
| 17/06/2025 | 1.80 | 1.79 | 1.80 | 35,995 | 14 | 20,025 |
| 16/06/2025 | 1.80 | 1.77 | 1.80 | 58,574 | 11 | 32,889 |
| 15/06/2025 | 1.79 | 1.75 | 1.77 | 55,163 | 46 | 31,364 |
| 12/06/2025 | 1.81 | 1.80 | 1.80 | 6,069 | 10 | 3,371 |
| 11/06/2025 | 1.81 | 1.80 | 1.80 | 37,789 | 11 | 20,900 |
| 04/06/2025 | 1.84 | 1.78 | 1.80 | 43,925 | 43 | 24,507 |
| 03/06/2025 | 1.83 | 1.80 | 1.80 | 27,038 | 28 | 15,002 |
| 02/06/2025 | 1.84 | 1.82 | 1.83 | 7,702 | 8 | 4,221 |
| 01/06/2025 | 1.82 | 1.80 | 1.82 | 2,801 | 8 | 1,552 |
| 29/05/2025 | 1.85 | 1.80 | 1.80 | 112,739 | 50 | 61,922 |
| 28/05/2025 | 1.85 | 1.83 | 1.84 | 14,194 | 15 | 7,720 |
| 27/05/2025 | 1.85 | 1.82 | 1.85 | 207,416 | 44 | 113,039 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2024 | 1.80 | 1.69 | 1.77 | 320,725 | 101 | 182,438 |
| 02/06/2024 | 1.81 | 1.79 | 1.80 | 68,033 | 40 | 37,868 |
| 26/05/2024 | 1.83 | 1.78 | 1.80 | 191,961 | 93 | 107,252 |
| 19/05/2024 | 1.83 | 1.79 | 1.81 | 49,727 | 26 | 27,475 |
| 12/05/2024 | 1.83 | 1.80 | 1.83 | 28,099 | 25 | 15,602 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 7,801 | 10 | 4,284 |
| 28/04/2024 | 1.89 | 1.85 | 1.86 | 152,549 | 7 | 82,015 |
| 21/04/2024 | 1.91 | 1.86 | 1.91 | 23,093 | 24 | 12,300 |
| 14/04/2024 | 1.92 | 1.86 | 1.89 | 348,624 | 65 | 184,293 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 31,666 | 24 | 16,577 |
| 31/03/2024 | 1.92 | 1.90 | 1.91 | 55,834 | 33 | 29,240 |
| 24/03/2024 | 1.93 | 1.91 | 1.92 | 140,771 | 70 | 73,366 |
| 17/03/2024 | 1.94 | 1.91 | 1.92 | 342,754 | 30 | 179,342 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 36,460 | 43 | 18,878 |
| 03/03/2024 | 1.96 | 1.93 | 1.94 | 165,688 | 84 | 85,052 |
| 25/02/2024 | 1.98 | 1.94 | 1.97 | 538,166 | 134 | 275,443 |
| 18/02/2024 | 1.97 | 1.86 | 1.97 | 671,995 | 338 | 349,025 |
| 11/02/2024 | 1.90 | 1.83 | 1.86 | 429,577 | 193 | 230,816 |
| 04/02/2024 | 1.89 | 1.84 | 1.88 | 537,134 | 139 | 287,403 |
| 28/01/2024 | 1.85 | 1.81 | 1.84 | 114,573 | 62 | 62,563 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2019 | 1.74 | 1.61 | 1.65 | 528,145 | 141 | 308,137 |
| 03/03/2019 | 1.76 | 1.70 | 1.72 | 1,367,940 | 80 | 798,502 |
| 03/02/2019 | 1.76 | 1.70 | 1.76 | 232,068 | 122 | 132,997 |
| 02/01/2019 | 1.68 | 1.58 | 1.68 | 509,829 | 98 | 316,129 |
| 02/12/2018 | 1.61 | 1.57 | 1.60 | 154,410 | 99 | 97,225 |
| 01/11/2018 | 1.63 | 1.58 | 1.59 | 300,376 | 198 | 188,212 |
| 01/10/2018 | 1.68 | 1.60 | 1.60 | 176,743 | 61 | 109,598 |
| 02/09/2018 | 1.69 | 1.61 | 1.69 | 678,808 | 79 | 407,864 |
| 01/08/2018 | 1.72 | 1.61 | 1.70 | 208,595 | 130 | 126,431 |
| 01/07/2018 | 1.69 | 1.62 | 1.67 | 115,060 | 69 | 69,519 |
| 03/06/2018 | 1.70 | 1.63 | 1.69 | 231,820 | 125 | 139,453 |
| 02/05/2018 | 1.71 | 1.55 | 1.66 | 829,672 | 230 | 502,813 |
| 01/04/2018 | 1.71 | 1.52 | 1.52 | 296,347 | 146 | 177,397 |
| 01/03/2018 | 1.69 | 1.63 | 1.68 | 332,365 | 181 | 199,424 |
| 01/02/2018 | 1.70 | 1.60 | 1.68 | 782,601 | 324 | 475,817 |
| 02/01/2018 | 1.63 | 1.60 | 1.61 | 490,511 | 283 | 304,632 |
| 03/12/2017 | 1.65 | 1.59 | 1.62 | 394,550 | 263 | 244,477 |
| 01/11/2017 | 1.64 | 1.59 | 1.64 | 267,050 | 217 | 165,858 |
| 01/10/2017 | 1.63 | 1.59 | 1.60 | 209,982 | 162 | 130,543 |
| 05/09/2017 | 1.65 | 1.60 | 1.61 | 124,268 | 69 | 76,932 |