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
26/03/2023 2.12 2.11 2.11 13,822 14 6,550
23/03/2023 2.10 2.07 2.10 23,031 8 11,006
22/03/2023 2.11 2.07 2.08 23,277 17 11,200
21/03/2023 2.09 2.06 2.08 50,503 21 24,275
20/03/2023 2.10 2.07 2.07 21,739 9 10,425
19/03/2023 2.11 2.07 2.07 16,880 11 8,032
16/03/2023 2.11 2.09 2.11 2,918,103 14 1,383,016
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/05/2010 2.18 2.06 2.18 69,524 62 32,536
16/05/2010 2.22 2.10 2.14 968,467 88 444,983
09/05/2010 2.27 2.10 2.23 834,969 123 372,660
02/05/2010 2.24 2.13 2.16 902,560 61 405,982
25/04/2010 2.24 2.14 2.24 1,258,634 140 566,679
18/04/2010 2.25 2.16 2.20 421,032 69 190,020
11/04/2010 2.35 2.15 2.26 2,166,008 377 960,269
04/04/2010 2.24 2.09 2.13 1,015,141 181 469,766
28/03/2010 2.23 2.05 2.21 935,175 200 434,034
21/03/2010 2.27 1.94 2.08 632,513 177 300,250
14/03/2010 2.31 2.03 2.27 7,133,465 400 3,348,017
07/03/2010 2.11 1.93 2.11 348,015 118 169,834
28/02/2010 2.02 1.80 1.96 248,528 105 129,236
21/02/2010 1.86 1.75 1.80 220,858 63 122,992
14/02/2010 1.85 1.77 1.82 137,205 46 75,902
07/02/2010 1.83 1.73 1.79 183,192 62 102,916
31/01/2010 1.87 1.70 1.78 247,904 123 140,317
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
Download Table