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 |
|---|---|---|---|---|---|---|
| 18/02/2025 | 1.62 | 1.61 | 1.61 | 17,309 | 17 | 10,685 |
| 17/02/2025 | 1.62 | 1.61 | 1.61 | 434,742 | 27 | 269,984 |
| 16/02/2025 | 1.63 | 1.61 | 1.63 | 21,924 | 15 | 13,535 |
| 13/02/2025 | 1.63 | 1.60 | 1.61 | 12,199 | 10 | 7,548 |
| 12/02/2025 | 1.65 | 1.60 | 1.63 | 425,673 | 87 | 264,427 |
| 11/02/2025 | 1.66 | 1.65 | 1.65 | 32,123 | 20 | 19,456 |
| 10/02/2025 | 1.70 | 1.66 | 1.66 | 106,816 | 48 | 63,543 |
| 09/02/2025 | 1.75 | 1.70 | 1.70 | 11,180 | 28 | 6,517 |
| 06/02/2025 | 1.75 | 1.73 | 1.75 | 26,473 | 7 | 15,217 |
| 05/02/2025 | 1.74 | 1.73 | 1.74 | 4,867 | 7 | 2,800 |
| 04/02/2025 | 1.75 | 1.74 | 1.75 | 14,665 | 19 | 8,382 |
| 03/02/2025 | 1.75 | 1.75 | 1.75 | 5,420 | 3 | 3,097 |
| 02/02/2025 | 1.76 | 1.74 | 1.75 | 14,393 | 20 | 8,235 |
| 30/01/2025 | 1.76 | 1.76 | 1.76 | 1,767 | 2 | 1,004 |
| 29/01/2025 | 1.77 | 1.76 | 1.76 | 1,376 | 2 | 780 |
| 28/01/2025 | 1.76 | 1.75 | 1.76 | 1,768 | 3 | 1,010 |
| 26/01/2025 | 1.77 | 1.75 | 1.75 | 16,871 | 9 | 9,620 |
| 23/01/2025 | 1.77 | 1.75 | 1.77 | 14,071 | 10 | 8,010 |
| 22/01/2025 | 1.77 | 1.76 | 1.76 | 17,054 | 10 | 9,686 |
| 21/01/2025 | 1.76 | 1.75 | 1.76 | 20,380 | 9 | 11,580 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/11/2022 | 1.97 | 1.92 | 1.95 | 40,860 | 35 | 20,980 |
| 20/11/2022 | 1.95 | 1.90 | 1.93 | 6,591 | 23 | 3,431 |
| 13/11/2022 | 1.95 | 1.89 | 1.94 | 45,970 | 43 | 24,087 |
| 06/11/2022 | 1.94 | 1.86 | 1.94 | 71,736 | 49 | 37,636 |
| 30/10/2022 | 1.90 | 1.86 | 1.90 | 10,125 | 18 | 5,384 |
| 23/10/2022 | 1.96 | 1.88 | 1.93 | 11,691 | 18 | 6,004 |
| 16/10/2022 | 1.95 | 1.87 | 1.95 | 28,000 | 31 | 14,668 |
| 09/10/2022 | 1.92 | 1.87 | 1.89 | 17,495 | 21 | 9,219 |
| 02/10/2022 | 1.92 | 1.86 | 1.92 | 40,123 | 36 | 21,422 |
| 25/09/2022 | 1.94 | 1.86 | 1.86 | 100,722 | 78 | 53,284 |
| 18/09/2022 | 1.89 | 1.85 | 1.89 | 36,464 | 34 | 19,550 |
| 11/09/2022 | 1.88 | 1.82 | 1.87 | 50,907 | 52 | 27,484 |
| 04/09/2022 | 1.83 | 1.80 | 1.82 | 80,800 | 41 | 44,483 |
| 28/08/2022 | 1.83 | 1.81 | 1.81 | 52,727 | 39 | 29,066 |
| 21/08/2022 | 1.83 | 1.81 | 1.82 | 80,145 | 55 | 43,926 |
| 14/08/2022 | 1.83 | 1.79 | 1.83 | 618,124 | 67 | 343,121 |
| 07/08/2022 | 1.85 | 1.79 | 1.81 | 405,202 | 98 | 224,103 |
| 31/07/2022 | 1.85 | 1.78 | 1.83 | 130,335 | 62 | 72,198 |
| 24/07/2022 | 1.81 | 1.75 | 1.78 | 30,783 | 25 | 17,442 |
| 17/07/2022 | 1.81 | 1.75 | 1.80 | 84,301 | 78 | 47,476 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2012 | 1.50 | 1.41 | 1.48 | 66,703 | 111 | 45,889 |
| 01/07/2012 | 1.51 | 1.42 | 1.44 | 367,324 | 339 | 250,572 |
| 03/06/2012 | 1.63 | 1.28 | 1.48 | 4,460,516 | 677 | 2,836,429 |
| 01/05/2012 | 1.63 | 1.30 | 1.31 | 586,158 | 371 | 413,580 |
| 01/04/2012 | 1.73 | 1.58 | 1.62 | 737,583 | 412 | 446,202 |
| 01/03/2012 | 1.67 | 1.55 | 1.62 | 592,711 | 290 | 366,350 |
| 01/02/2012 | 1.71 | 1.33 | 1.67 | 20,619,894 | 2,206 | 12,550,419 |
| 02/01/2012 | 1.50 | 1.32 | 1.32 | 1,610,302 | 852 | 1,157,162 |
| 01/12/2011 | 1.70 | 1.40 | 1.44 | 2,987,034 | 858 | 2,044,156 |
| 01/11/2011 | 1.81 | 1.55 | 1.60 | 395,335 | 373 | 234,047 |
| 02/10/2011 | 1.86 | 1.62 | 1.74 | 18,723,540 | 716 | 10,706,935 |
| 04/09/2011 | 2.11 | 1.84 | 1.84 | 5,413,143 | 1,008 | 2,767,968 |
| 01/08/2011 | 2.02 | 1.84 | 1.89 | 6,672,900 | 1,207 | 3,431,766 |
| 03/07/2011 | 2.19 | 1.81 | 1.97 | 7,074,202 | 1,728 | 3,608,115 |
| 01/06/2011 | 2.51 | 1.97 | 2.11 | 14,993,574 | 1,598 | 6,765,587 |
| 02/05/2011 | 2.46 | 1.80 | 2.07 | 18,217,602 | 1,567 | 8,470,551 |
| 03/04/2011 | 2.08 | 1.76 | 1.81 | 6,097,222 | 1,267 | 3,205,796 |
| 01/03/2011 | 1.95 | 1.73 | 1.79 | 9,271,090 | 1,143 | 5,094,880 |
| 01/02/2011 | 2.22 | 1.86 | 1.94 | 2,338,809 | 529 | 1,166,740 |
| 02/01/2011 | 2.20 | 2.00 | 2.10 | 531,444 | 264 | 249,415 |