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 |
|---|---|---|---|---|---|---|
| 20/01/2025 | 1.79 | 1.76 | 1.79 | 6,189 | 6 | 3,486 |
| 19/01/2025 | 1.77 | 1.73 | 1.76 | 22,833 | 9 | 12,999 |
| 16/01/2025 | 1.75 | 1.73 | 1.74 | 8,360 | 10 | 4,804 |
| 15/01/2025 | 1.73 | 1.68 | 1.73 | 27,528 | 23 | 16,153 |
| 14/01/2025 | 1.75 | 1.75 | 1.75 | 693 | 1 | 396 |
| 13/01/2025 | 1.75 | 1.72 | 1.75 | 310 | 4 | 180 |
| 12/01/2025 | 1.75 | 1.73 | 1.73 | 8,593 | 12 | 4,939 |
| 09/01/2025 | 1.75 | 1.75 | 1.75 | 875 | 2 | 500 |
| 08/01/2025 | 1.75 | 1.75 | 1.75 | 88 | 1 | 50 |
| 07/01/2025 | 1.77 | 1.75 | 1.77 | 8,339 | 14 | 4,745 |
| 06/01/2025 | 1.75 | 1.72 | 1.74 | 9,606 | 12 | 5,531 |
| 05/01/2025 | 1.72 | 1.71 | 1.71 | 5,414 | 3 | 3,166 |
| 31/12/2024 | 1.73 | 1.67 | 1.73 | 36,028 | 46 | 21,280 |
| 26/12/2024 | 1.73 | 1.70 | 1.73 | 1,469 | 5 | 863 |
| 24/12/2024 | 1.73 | 1.72 | 1.73 | 1,725 | 2 | 1,000 |
| 23/12/2024 | 1.73 | 1.68 | 1.73 | 13,139 | 20 | 7,765 |
| 22/12/2024 | 1.70 | 1.70 | 1.70 | 1,972 | 3 | 1,160 |
| 19/12/2024 | 1.70 | 1.70 | 1.70 | 527 | 1 | 310 |
| 17/12/2024 | 1.70 | 1.67 | 1.70 | 1,775 | 4 | 1,062 |
| 16/12/2024 | 1.72 | 1.67 | 1.67 | 16,343 | 16 | 9,650 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/07/2022 | 1.80 | 1.78 | 1.80 | 29,210 | 24 | 16,290 |
| 03/07/2022 | 1.79 | 1.74 | 1.79 | 50,863 | 40 | 28,839 |
| 26/06/2022 | 1.76 | 1.73 | 1.75 | 37,441 | 17 | 21,497 |
| 19/06/2022 | 1.78 | 1.72 | 1.76 | 75,787 | 21 | 43,493 |
| 12/06/2022 | 1.78 | 1.72 | 1.78 | 342,450 | 53 | 197,203 |
| 05/06/2022 | 1.74 | 1.72 | 1.74 | 45,564 | 12 | 26,347 |
| 29/05/2022 | 1.74 | 1.70 | 1.74 | 132,471 | 54 | 77,676 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| 15/05/2022 | 1.75 | 1.71 | 1.71 | 43,670 | 37 | 25,324 |
| 08/05/2022 | 1.76 | 1.72 | 1.73 | 23,617 | 24 | 13,572 |
| 24/04/2022 | 1.76 | 1.70 | 1.76 | 46,202 | 26 | 27,028 |
| 17/04/2022 | 1.77 | 1.74 | 1.75 | 24,419 | 16 | 14,015 |
| 10/04/2022 | 1.81 | 1.78 | 1.81 | 83,654 | 44 | 46,449 |
| 03/04/2022 | 1.79 | 1.73 | 1.78 | 827,241 | 77 | 477,353 |
| 27/03/2022 | 1.80 | 1.77 | 1.80 | 111,893 | 28 | 62,584 |
| 20/03/2022 | 1.80 | 1.77 | 1.78 | 98,510 | 32 | 55,067 |
| 13/03/2022 | 1.77 | 1.75 | 1.77 | 18,086 | 23 | 10,248 |
| 06/03/2022 | 1.76 | 1.75 | 1.76 | 2,119,983 | 25 | 1,211,110 |
| 27/02/2022 | 1.77 | 1.72 | 1.75 | 138,563 | 17 | 79,947 |
| 20/02/2022 | 1.78 | 1.74 | 1.74 | 85,516 | 35 | 48,490 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 2.12 | 1.93 | 2.01 | 1,383,315 | 384 | 690,630 |
| 01/11/2010 | 2.00 | 1.90 | 1.93 | 1,448,055 | 286 | 753,065 |
| 03/10/2010 | 2.02 | 1.93 | 2.00 | 980,524 | 153 | 499,259 |
| 01/09/2010 | 2.05 | 1.91 | 1.98 | 2,041,540 | 441 | 1,043,316 |
| 01/08/2010 | 2.03 | 1.92 | 1.95 | 1,495,205 | 285 | 753,547 |
| 01/07/2010 | 2.15 | 1.87 | 2.00 | 8,299,281 | 650 | 4,054,979 |
| 01/06/2010 | 2.20 | 2.00 | 2.06 | 3,983,580 | 554 | 1,902,216 |
| 02/05/2010 | 2.27 | 2.06 | 2.16 | 2,785,441 | 350 | 1,260,789 |
| 01/04/2010 | 2.35 | 2.09 | 2.24 | 5,411,282 | 806 | 2,442,611 |
| 01/03/2010 | 2.31 | 1.86 | 2.17 | 8,624,943 | 922 | 4,060,406 |
| 01/02/2010 | 1.89 | 1.70 | 1.89 | 823,649 | 308 | 458,528 |
| 03/01/2010 | 2.03 | 1.80 | 1.83 | 1,109,508 | 331 | 602,307 |
| 01/12/2009 | 2.08 | 1.79 | 1.80 | 1,942,854 | 627 | 1,000,231 |
| 01/11/2009 | 2.25 | 1.98 | 2.08 | 4,456,491 | 974 | 2,129,342 |
| 01/10/2009 | 2.26 | 1.95 | 2.08 | 6,994,829 | 1,078 | 3,375,563 |
| 01/09/2009 | 2.17 | 1.80 | 2.03 | 1,982,538 | 513 | 981,523 |
| 02/08/2009 | 2.02 | 1.76 | 1.82 | 1,308,538 | 389 | 690,547 |
| 01/07/2009 | 2.58 | 1.79 | 1.87 | 5,394,729 | 1,410 | 2,688,807 |
| 01/06/2009 | 2.88 | 2.44 | 2.58 | 4,589,500 | 1,591 | 1,757,829 |
| 03/05/2009 | 2.95 | 2.61 | 2.88 | 427,069 | 168 | 151,520 |