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
15/01/2023 1.96 1.91 1.92 20,980 12 10,924
12/01/2023 1.95 1.93 1.95 13,290 11 6,871
11/01/2023 1.95 1.93 1.95 2,394 3 1,235
10/01/2023 1.95 1.93 1.95 14,308 9 7,380
09/01/2023 1.95 1.94 1.95 407 4 209
08/01/2023 1.98 1.96 1.98 2,375 5 1,200
05/01/2023 1.94 1.93 1.93 366 2 189
04/01/2023 1.98 1.93 1.98 80,439 9 41,278
03/01/2023 1.95 1.95 1.95 195 1 100
02/01/2023 1.92 1.92 1.92 192 1 100
29/12/2022 1.95 1.91 1.95 193,363 23 101,113
28/12/2022 1.92 1.90 1.92 381 2 200
27/12/2022 1.92 1.91 1.92 917 2 480
26/12/2022 1.94 1.91 1.93 7,223 12 3,778
22/12/2022 1.95 1.94 1.94 196 4 101
21/12/2022 1.93 1.91 1.93 3,216 6 1,677
20/12/2022 1.96 1.93 1.93 140,873 11 72,420
19/12/2022 1.95 1.93 1.95 66,203 8 34,301
18/12/2022 1.92 1.91 1.92 1,915 3 1,000
15/12/2022 1.92 1.92 1.92 384 2 200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/04/2009 2.95 2.70 2.73 288,594 39 99,741
12/04/2009 2.88 2.65 2.88 320,731 90 117,541
05/04/2009 2.69 2.64 2.65 1,512,770 50 568,502
29/03/2009 2.70 2.54 2.69 1,009,525 39 381,282
22/03/2009 2.72 2.56 2.70 27,133 33 10,388
15/03/2009 2.79 2.61 2.69 13,147 26 4,906
08/03/2009 2.75 2.59 2.74 577,958 12 211,780
01/03/2009 2.75 2.51 2.69 19,715 34 7,476
22/02/2009 2.82 2.64 2.76 5,658,870 38 2,008,528
15/02/2009 2.86 2.72 2.79 27,996 30 10,090
08/02/2009 2.94 2.71 2.84 35,712 45 12,758
01/02/2009 2.97 2.80 2.95 696,667 33 237,386
25/01/2009 2.97 2.85 2.94 134,833 47 46,752
18/01/2009 3.00 2.82 3.00 87,317 78 29,735
11/01/2009 2.95 2.79 2.95 36,949 54 12,893
04/01/2009 2.99 2.89 2.99 13,710 11 4,740
28/12/2008 3.00 2.80 3.00 600,688 13 206,574
21/12/2008 3.08 2.90 2.99 379,490 23 126,815
14/12/2008 3.19 2.88 3.09 52,180 41 16,725
30/11/2008 2.98 2.59 2.98 71,910 100 26,469
Download Table