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
02/02/2026 2.81 2.74 2.79 100,085 38 35,767
01/02/2026 2.83 2.77 2.79 51,889 34 18,673
29/01/2026 2.82 2.80 2.81 43,794 15 15,539
28/01/2026 2.83 2.82 2.82 45,206 19 16,027
27/01/2026 2.82 2.78 2.82 336,023 81 120,025
26/01/2026 2.84 2.80 2.82 19,311 24 6,872
25/01/2026 2.82 2.79 2.82 47,520 19 17,000
22/01/2026 2.85 2.77 2.85 201,093 77 71,805
21/01/2026 2.75 2.72 2.72 69,487 33 25,395
20/01/2026 2.74 2.70 2.74 85,793 29 31,730
19/01/2026 2.73 2.70 2.70 97,928 50 36,251
18/01/2026 2.78 2.68 2.70 53,385 33 19,832
15/01/2026 2.74 2.68 2.70 44,675 33 16,570
14/01/2026 2.72 2.70 2.70 106,518 51 39,378
13/01/2026 2.75 2.70 2.70 21,194 19 7,840
12/01/2026 2.77 2.69 2.69 112,648 83 41,660
11/01/2026 2.84 2.75 2.75 73,689 50 26,513
08/01/2026 2.80 2.71 2.80 117,451 82 42,727
07/01/2026 2.86 2.79 2.79 104,051 66 37,129
06/01/2026 2.88 2.78 2.87 129,530 71 46,075
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 2.12 2.06 2.09 101,405 82 48,758
25/04/2023 2.10 2.00 2.08 4,083,597 75 2,040,486
16/04/2023 2.16 2.00 2.03 449,482 88 211,356
09/04/2023 2.17 2.11 2.16 252,314 122 118,250
02/04/2023 2.14 2.10 2.10 80,279 70 37,903
26/03/2023 2.16 2.11 2.13 92,138 88 43,313
19/03/2023 2.11 2.06 2.10 135,429 66 64,938
12/03/2023 2.16 2.08 2.11 3,457,587 100 1,639,583
05/03/2023 2.18 2.03 2.16 331,252 209 157,022
26/02/2023 2.05 1.83 2.04 755,161 355 385,863
19/02/2023 1.94 1.90 1.90 59,280 34 31,062
12/02/2023 1.98 1.93 1.93 78,236 53 39,980
05/02/2023 1.95 1.91 1.94 40,925 40 21,180
29/01/2023 1.95 1.89 1.94 585,935 84 304,718
22/01/2023 1.97 1.92 1.94 531,886 30 275,386
15/01/2023 1.96 1.91 1.94 63,530 35 32,887
08/01/2023 1.98 1.93 1.95 32,773 32 16,895
02/01/2023 1.98 1.92 1.93 81,192 13 41,667
26/12/2022 1.95 1.90 1.95 201,884 39 105,571
18/12/2022 1.96 1.91 1.94 212,404 32 109,499
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table