Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 29/10/2026
MarketFirst
High Price3.55
Last Closing3.47
No. of Transactions42
SectorBanks
Low Price3.50
Opening Price3.54
No. of Shares49,636
Div2.65
Change0.04
Closing Price3.51
Average Price3.54
P/E11.52
Value Traded175,655

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2023 2.11 2.10 2.11 22,391 24 10,625
14/03/2023 2.11 2.08 2.10 8,585 9 4,100
13/03/2023 2.14 2.12 2.12 28,579 35 13,405
12/03/2023 2.16 2.08 2.08 479,929 18 228,437
09/03/2023 2.18 2.16 2.16 55,643 46 25,649
08/03/2023 2.15 2.12 2.14 152,233 85 71,361
07/03/2023 2.10 2.06 2.10 48,745 28 23,450
06/03/2023 2.06 2.04 2.06 37,291 22 18,195
05/03/2023 2.05 2.03 2.05 37,340 28 18,367
02/03/2023 2.04 2.00 2.04 63,739 59 31,621
01/03/2023 2.04 2.00 2.02 49,508 78 24,595
28/02/2023 2.05 2.00 2.00 98,634 112 48,887
27/02/2023 1.97 1.95 1.97 435,370 61 222,016
26/02/2023 1.93 1.83 1.84 107,909 45 58,744
23/02/2023 1.92 1.90 1.90 45,340 18 23,809
21/02/2023 1.94 1.92 1.94 5,765 9 2,999
20/02/2023 1.94 1.91 1.92 8,175 7 4,254
16/02/2023 1.94 1.93 1.93 4,179 4 2,160
15/02/2023 1.97 1.94 1.94 27,775 17 14,139
13/02/2023 1.97 1.95 1.97 14,970 18 7,618
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/01/2010 1.90 1.80 1.81 725,396 141 401,546
17/01/2010 1.98 1.90 1.93 78,857 40 40,307
10/01/2010 2.03 1.95 1.98 95,009 33 47,533
03/01/2010 2.01 1.86 1.95 122,451 92 64,234
27/12/2009 1.94 1.79 1.80 641,021 129 347,841
20/12/2009 2.00 1.87 1.94 298,980 138 154,950
13/12/2009 2.08 2.00 2.02 224,299 118 110,328
06/12/2009 2.06 1.98 1.99 501,683 123 247,833
01/12/2009 2.05 1.96 2.05 276,871 119 139,279
22/11/2009 2.23 2.03 2.08 759,384 215 354,154
15/11/2009 2.14 1.98 2.09 898,252 343 441,030
08/11/2009 2.25 2.02 2.20 2,520,447 286 1,198,983
01/11/2009 2.15 1.98 2.09 278,408 130 135,175
25/10/2009 2.19 2.06 2.08 361,758 161 170,496
18/10/2009 2.26 2.02 2.16 1,052,169 412 486,377
11/10/2009 2.16 2.00 2.16 5,132,535 372 2,492,267
04/10/2009 2.06 1.95 2.00 245,662 79 123,632
27/09/2009 2.17 1.95 2.00 659,584 226 319,824
24/09/2009 2.12 2.05 2.07 727,713 19 354,730
13/09/2009 2.02 1.85 2.02 344,532 126 174,738
Download Table