Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 12/10/2026
MarketFirst
High Price3.41
Last Closing3.40
No. of Transactions27
SectorBanks
Low Price3.37
Opening Price3.40
No. of Shares19,757
Div2.72
Change0.01
Closing Price3.41
Average Price3.40
P/E11.19
Value Traded67,184

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/10/2025 2.45 2.38 2.40 652,865 182 269,862
16/10/2025 2.42 2.33 2.40 359,939 124 151,549
15/10/2025 2.35 2.18 2.35 741,576 267 329,687
14/10/2025 2.19 2.13 2.19 346,740 105 160,304
13/10/2025 2.16 2.11 2.16 528,864 111 246,703
12/10/2025 2.12 2.10 2.11 211,542 65 100,071
09/10/2025 2.12 2.11 2.11 35,081 16 16,625
08/10/2025 2.11 2.10 2.11 62,826 19 29,883
07/10/2025 2.10 2.10 2.10 10,973 15 5,225
06/10/2025 2.11 2.09 2.09 71,003 36 33,818
05/10/2025 2.12 2.10 2.11 68,047 31 32,329
02/10/2025 2.11 2.08 2.11 48,492 41 23,104
01/10/2025 2.10 2.08 2.10 43,096 28 20,556
30/09/2025 2.10 2.07 2.07 29,434 19 14,156
29/09/2025 2.11 2.06 2.11 57,467 40 27,676
28/09/2025 2.08 2.07 2.08 24,457 12 11,805
25/09/2025 2.11 2.08 2.08 20,481 27 9,806
24/09/2025 2.12 2.10 2.12 7,982 6 3,800
23/09/2025 2.14 2.07 2.14 105,167 49 50,445
22/09/2025 2.15 2.12 2.12 15,512 23 7,279
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/02/2022 1.82 1.75 1.80 36,546 53 20,356
30/01/2022 1.81 1.75 1.78 24,627 36 13,894
23/01/2022 1.84 1.76 1.82 231,768 66 129,915
16/01/2022 1.88 1.82 1.82 73,322 26 39,985
09/01/2022 1.86 1.80 1.86 67,682 69 36,955
02/01/2022 1.82 1.76 1.82 45,370 43 25,304
26/12/2021 1.80 1.71 1.75 268,124 81 154,011
19/12/2021 1.73 1.72 1.72 53,987 34 31,330
12/12/2021 1.72 1.71 1.72 131,092 68 76,234
05/12/2021 1.72 1.70 1.72 50,470 20 29,520
28/11/2021 1.72 1.70 1.71 106,035 43 62,209
21/11/2021 1.72 1.70 1.71 77,274 51 45,243
14/11/2021 1.73 1.70 1.70 18,990 27 11,105
07/11/2021 1.74 1.69 1.70 46,278 39 27,115
31/10/2021 1.72 1.69 1.72 18,519 25 10,908
24/10/2021 1.70 1.66 1.69 844,905 52 504,909
17/10/2021 1.70 1.65 1.69 274,218 96 164,838
10/10/2021 1.70 1.67 1.69 405,596 74 242,336
03/10/2021 1.70 1.68 1.70 16,110 9 9,531
26/09/2021 1.71 1.67 1.71 774,552 27 458,359
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2006 4.50 3.45 3.68 2,197,880 871 574,259
01/05/2006 7.50 4.42 4.42 9,683,459 1,839 1,429,611
02/04/2006 6.82 5.81 6.42 2,601,284 658 414,806
01/03/2006 7.32 5.55 5.93 6,535,265 1,338 1,027,516
01/02/2006 10.60 7.21 7.32 10,292,441 1,833 1,096,195
02/01/2006 11.19 9.26 9.97 10,036,955 1,521 966,203
Download Table