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
12/04/2026 2.87 2.83 2.87 178 4 62
09/04/2026 2.89 2.85 2.85 41,573 24 14,547
08/04/2026 2.92 2.86 2.86 112,092 52 38,860
07/04/2026 2.90 2.88 2.90 92,925 17 32,210
06/04/2026 2.90 2.87 2.89 93,559 36 32,377
05/04/2026 2.94 2.84 2.90 166,183 48 57,525
02/04/2026 2.85 2.81 2.84 94,865 27 33,405
01/04/2026 2.83 2.80 2.83 226,744 13 80,855
31/03/2026 2.81 2.80 2.81 28,526 20 10,175
30/03/2026 2.80 2.79 2.80 28,585 31 10,211
29/03/2026 2.80 2.79 2.79 5,965 9 2,138
26/03/2026 2.81 2.70 2.79 354,439 33 130,907
25/03/2026 2.79 2.76 2.77 44,831 24 16,195
24/03/2026 2.77 2.74 2.77 50,355 13 18,329
19/03/2026 2.79 2.78 2.78 57,273 28 20,583
18/03/2026 2.78 2.76 2.78 15,975 11 5,770
17/03/2026 2.79 2.75 2.78 66,313 25 24,077
16/03/2026 2.80 2.75 2.78 178,680 33 64,538
15/03/2026 2.80 2.78 2.79 65,137 28 23,388
12/03/2026 2.79 2.78 2.79 5,839 4 2,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2024 1.81 1.79 1.80 68,033 40 37,868
26/05/2024 1.83 1.78 1.80 191,961 93 107,252
19/05/2024 1.83 1.79 1.81 49,727 26 27,475
12/05/2024 1.83 1.80 1.83 28,099 25 15,602
05/05/2024 1.85 1.80 1.85 7,801 10 4,284
28/04/2024 1.89 1.85 1.86 152,549 7 82,015
21/04/2024 1.91 1.86 1.91 23,093 24 12,300
14/04/2024 1.92 1.86 1.89 348,624 65 184,293
07/04/2024 1.93 1.90 1.92 31,666 24 16,577
31/03/2024 1.92 1.90 1.91 55,834 33 29,240
24/03/2024 1.93 1.91 1.92 140,771 70 73,366
17/03/2024 1.94 1.91 1.92 342,754 30 179,342
10/03/2024 1.94 1.92 1.94 36,460 43 18,878
03/03/2024 1.96 1.93 1.94 165,688 84 85,052
25/02/2024 1.98 1.94 1.97 538,166 134 275,443
18/02/2024 1.97 1.86 1.97 671,995 338 349,025
11/02/2024 1.90 1.83 1.86 429,577 193 230,816
04/02/2024 1.89 1.84 1.88 537,134 139 287,403
28/01/2024 1.85 1.81 1.84 114,573 62 62,563
21/01/2024 1.85 1.82 1.85 42,342 24 23,113
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2016 1.89 1.79 1.83 397,948 219 216,187
03/07/2016 1.80 1.75 1.79 115,583 70 64,765
01/06/2016 1.88 1.72 1.80 342,298 205 188,805
02/05/2016 1.76 1.61 1.75 432,344 230 257,892
03/04/2016 1.68 1.55 1.61 2,643,641 319 1,605,675
01/03/2016 1.65 1.58 1.63 2,420,420 239 1,521,319
01/02/2016 1.64 1.56 1.63 679,161 390 424,462
03/01/2016 1.67 1.49 1.67 266,958 242 167,935
01/12/2015 1.53 1.44 1.52 337,778 187 227,877
01/11/2015 1.47 1.41 1.42 224,334 130 155,689
01/10/2015 1.50 1.45 1.48 155,503 114 105,134
01/09/2015 1.49 1.45 1.46 250,327 136 170,583
02/08/2015 1.54 1.47 1.50 461,192 202 305,245
01/07/2015 1.60 1.48 1.51 409,184 196 264,997
01/06/2015 1.75 1.46 1.48 1,793,236 313 1,063,631
03/05/2015 1.74 1.71 1.72 197,429 125 114,822
01/04/2015 1.83 1.71 1.71 209,885 135 117,043
01/03/2015 1.89 1.72 1.83 1,852,408 423 1,036,868
01/02/2015 1.91 1.83 1.88 344,444 234 184,538
04/01/2015 1.84 1.80 1.82 98,532 83 54,147
Download Table