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 |
|---|---|---|---|---|---|---|
| 18/03/2025 | 1.66 | 1.65 | 1.65 | 2,734 | 4 | 1,657 |
| 17/03/2025 | 1.66 | 1.66 | 1.66 | 3,393 | 3 | 2,044 |
| 16/03/2025 | 1.66 | 1.66 | 1.66 | 5,536 | 4 | 3,335 |
| 13/03/2025 | 1.67 | 1.63 | 1.67 | 1,303 | 6 | 787 |
| 12/03/2025 | 1.67 | 1.63 | 1.63 | 2,065 | 11 | 1,266 |
| 11/03/2025 | 1.65 | 1.63 | 1.63 | 32,801 | 33 | 20,103 |
| 10/03/2025 | 1.66 | 1.62 | 1.66 | 4,418 | 9 | 2,711 |
| 09/03/2025 | 1.65 | 1.65 | 1.65 | 4,950 | 1 | 3,000 |
| 06/03/2025 | 1.69 | 1.63 | 1.69 | 12,030 | 15 | 7,261 |
| 05/03/2025 | 1.68 | 1.65 | 1.68 | 97,310 | 12 | 58,902 |
| 04/03/2025 | 1.65 | 1.63 | 1.63 | 22,833 | 21 | 13,995 |
| 03/03/2025 | 1.67 | 1.64 | 1.64 | 27,221 | 22 | 16,500 |
| 02/03/2025 | 1.66 | 1.64 | 1.66 | 9,412 | 7 | 5,672 |
| 27/02/2025 | 1.67 | 1.67 | 1.67 | 10,488 | 12 | 6,280 |
| 26/02/2025 | 1.67 | 1.65 | 1.67 | 27,364 | 10 | 16,416 |
| 25/02/2025 | 1.65 | 1.65 | 1.65 | 3,300 | 4 | 2,000 |
| 24/02/2025 | 1.65 | 1.63 | 1.65 | 21,212 | 15 | 12,892 |
| 23/02/2025 | 1.64 | 1.63 | 1.63 | 7,578 | 9 | 4,627 |
| 20/02/2025 | 1.64 | 1.62 | 1.64 | 14,400 | 17 | 8,823 |
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 9,460 | 19 | 5,805 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2023 | 2.16 | 2.00 | 2.03 | 449,482 | 88 | 211,356 |
| 09/04/2023 | 2.17 | 2.11 | 2.16 | 252,314 | 122 | 118,250 |
| 02/04/2023 | 2.14 | 2.10 | 2.10 | 80,279 | 70 | 37,903 |
| 26/03/2023 | 2.16 | 2.11 | 2.13 | 92,138 | 88 | 43,313 |
| 19/03/2023 | 2.11 | 2.06 | 2.10 | 135,429 | 66 | 64,938 |
| 12/03/2023 | 2.16 | 2.08 | 2.11 | 3,457,587 | 100 | 1,639,583 |
| 05/03/2023 | 2.18 | 2.03 | 2.16 | 331,252 | 209 | 157,022 |
| 26/02/2023 | 2.05 | 1.83 | 2.04 | 755,161 | 355 | 385,863 |
| 19/02/2023 | 1.94 | 1.90 | 1.90 | 59,280 | 34 | 31,062 |
| 12/02/2023 | 1.98 | 1.93 | 1.93 | 78,236 | 53 | 39,980 |
| 05/02/2023 | 1.95 | 1.91 | 1.94 | 40,925 | 40 | 21,180 |
| 29/01/2023 | 1.95 | 1.89 | 1.94 | 585,935 | 84 | 304,718 |
| 22/01/2023 | 1.97 | 1.92 | 1.94 | 531,886 | 30 | 275,386 |
| 15/01/2023 | 1.96 | 1.91 | 1.94 | 63,530 | 35 | 32,887 |
| 08/01/2023 | 1.98 | 1.93 | 1.95 | 32,773 | 32 | 16,895 |
| 02/01/2023 | 1.98 | 1.92 | 1.93 | 81,192 | 13 | 41,667 |
| 26/12/2022 | 1.95 | 1.90 | 1.95 | 201,884 | 39 | 105,571 |
| 18/12/2022 | 1.96 | 1.91 | 1.94 | 212,404 | 32 | 109,499 |
| 11/12/2022 | 1.94 | 1.90 | 1.92 | 15,572 | 38 | 8,126 |
| 04/12/2022 | 1.97 | 1.92 | 1.92 | 184,879 | 40 | 95,123 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2014 | 1.80 | 1.56 | 1.63 | 786,706 | 212 | 477,111 |
| 02/03/2014 | 1.88 | 1.70 | 1.78 | 2,896,937 | 346 | 1,613,428 |
| 02/02/2014 | 1.89 | 1.75 | 1.80 | 339,534 | 188 | 187,016 |
| 02/01/2014 | 2.01 | 1.65 | 1.87 | 2,915,779 | 1,100 | 1,556,780 |
| 01/12/2013 | 1.68 | 1.53 | 1.65 | 4,123,179 | 426 | 2,547,947 |
| 03/11/2013 | 1.57 | 1.41 | 1.53 | 2,675,176 | 505 | 1,776,009 |
| 01/10/2013 | 1.48 | 1.35 | 1.42 | 382,531 | 148 | 273,025 |
| 01/09/2013 | 1.38 | 1.30 | 1.36 | 195,738 | 183 | 144,912 |
| 01/08/2013 | 1.41 | 1.35 | 1.39 | 489,774 | 104 | 350,345 |
| 01/07/2013 | 1.41 | 1.33 | 1.40 | 832,018 | 173 | 599,760 |
| 02/06/2013 | 1.58 | 1.39 | 1.40 | 35,772,034 | 266 | 24,843,758 |
| 01/05/2013 | 1.55 | 1.48 | 1.54 | 174,753 | 91 | 114,405 |
| 01/04/2013 | 1.57 | 1.46 | 1.53 | 357,208 | 226 | 232,106 |
| 03/03/2013 | 1.54 | 1.49 | 1.50 | 156,784 | 166 | 103,802 |
| 03/02/2013 | 1.56 | 1.48 | 1.50 | 497,437 | 301 | 326,065 |
| 02/01/2013 | 1.52 | 1.38 | 1.52 | 1,691,786 | 466 | 1,149,042 |
| 02/12/2012 | 1.44 | 1.37 | 1.37 | 551,355 | 263 | 394,367 |
| 01/11/2012 | 1.52 | 1.39 | 1.42 | 181,722 | 196 | 124,958 |
| 01/10/2012 | 1.55 | 1.40 | 1.52 | 516,043 | 347 | 348,038 |
| 02/09/2012 | 1.48 | 1.40 | 1.47 | 275,252 | 241 | 191,122 |