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
02/03/2026 2.73 2.70 2.72 78,438 20 28,837
01/03/2026 2.71 2.66 2.71 31,172 28 11,555
26/02/2026 2.76 2.73 2.73 32,720 13 11,952
25/02/2026 2.76 2.74 2.75 55,619 25 20,266
24/02/2026 2.80 2.70 2.74 107,089 50 38,993
23/02/2026 2.74 2.73 2.74 10,307 12 3,771
22/02/2026 2.76 2.70 2.76 172,971 22 63,024
19/02/2026 2.73 2.70 2.72 44,488 25 16,371
18/02/2026 2.71 2.66 2.71 209,971 71 78,508
17/02/2026 2.74 2.71 2.71 9,252 10 3,402
16/02/2026 2.75 2.71 2.75 30,980 27 11,368
15/02/2026 2.73 2.68 2.68 23,488 17 8,702
12/02/2026 2.73 2.70 2.70 42,751 26 15,765
11/02/2026 2.73 2.70 2.71 13,584 9 5,005
10/02/2026 2.72 2.71 2.71 65,079 28 23,958
09/02/2026 2.75 2.72 2.72 17,139 24 6,277
08/02/2026 2.75 2.74 2.75 43,895 37 15,983
05/02/2026 2.76 2.75 2.75 7,482 8 2,719
04/02/2026 2.76 2.71 2.75 180,075 67 65,726
03/02/2026 2.78 2.75 2.77 69,870 41 25,282
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/09/2023 1.65 1.61 1.64 279,394 74 171,770
10/09/2023 1.66 1.64 1.65 82,843 64 50,411
03/09/2023 1.67 1.63 1.65 832,982 183 503,336
27/08/2023 1.69 1.64 1.69 567,158 93 342,539
20/08/2023 1.69 1.64 1.67 417,418 51 252,802
13/08/2023 1.68 1.63 1.66 157,432 104 95,476
06/08/2023 1.67 1.64 1.65 66,877 48 40,478
30/07/2023 1.69 1.61 1.67 420,053 140 250,690
23/07/2023 1.66 1.62 1.64 126,565 96 77,243
16/07/2023 1.69 1.66 1.66 34,142 44 20,482
09/07/2023 1.71 1.66 1.67 291,933 90 173,631
02/07/2023 1.72 1.66 1.69 622,950 109 369,477
25/06/2023 1.70 1.67 1.70 24,121 29 14,356
18/06/2023 1.69 1.65 1.69 69,904 62 42,039
11/06/2023 1.76 1.66 1.68 158,578 120 92,512
04/06/2023 2.12 1.68 1.75 222,407 151 125,283
28/05/2023 2.11 2.06 2.11 439,119 102 210,936
21/05/2023 2.11 2.08 2.10 183,029 120 87,321
14/05/2023 2.11 2.08 2.10 83,776 53 39,998
07/05/2023 2.10 2.05 2.10 640,387 57 310,386
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table