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
11/03/2026 2.79 2.75 2.78 111,096 29 40,210
10/03/2026 2.77 2.73 2.73 84,844 35 30,779
09/03/2026 2.73 2.71 2.73 113,031 26 41,529
08/03/2026 2.72 2.70 2.72 292,811 47 107,954
05/03/2026 2.74 2.71 2.74 124,799 30 45,773
04/03/2026 2.74 2.71 2.71 93,979 21 34,544
03/03/2026 2.72 2.70 2.71 170,497 51 62,909
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/01/2024 1.87 1.81 1.84 240,351 66 131,946
07/01/2024 1.86 1.83 1.84 60,592 74 32,791
31/12/2023 1.86 1.80 1.86 301,587 91 166,626
24/12/2023 1.83 1.80 1.82 43,814 25 24,145
17/12/2023 1.82 1.80 1.81 71,044 61 39,409
10/12/2023 1.80 1.74 1.80 125,746 80 70,606
03/12/2023 1.79 1.73 1.74 541,759 192 307,226
26/11/2023 1.80 1.74 1.79 364,112 69 206,886
19/11/2023 1.79 1.72 1.77 881,207 28 500,560
12/11/2023 1.76 1.70 1.75 1,141,168 63 655,918
05/11/2023 1.75 1.70 1.75 299,945 33 172,557
29/10/2023 1.75 1.72 1.73 3,992 19 2,316
22/10/2023 1.75 1.71 1.74 11,186 33 6,484
15/10/2023 1.75 1.71 1.74 20,619 25 11,983
08/10/2023 1.79 1.73 1.75 569,530 32 324,325
01/10/2023 1.79 1.66 1.79 242,463 108 142,135
24/09/2023 1.68 1.63 1.68 57,578 46 35,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2014 1.83 1.76 1.80 232,897 138 129,539
02/11/2014 1.80 1.75 1.76 290,731 185 164,915
01/10/2014 1.79 1.66 1.76 407,064 197 240,376
01/09/2014 1.69 1.65 1.67 402,673 138 240,212
03/08/2014 1.70 1.61 1.67 367,996 198 225,058
01/07/2014 1.64 1.57 1.64 172,909 111 108,299
01/06/2014 1.59 1.54 1.59 385,383 293 246,151
04/05/2014 1.65 1.56 1.57 696,246 217 433,935
01/04/2014 1.80 1.56 1.63 786,706 212 477,111
02/03/2014 1.88 1.70 1.78 2,896,937 346 1,613,428
02/02/2014 1.89 1.75 1.80 339,534 188 187,016
02/01/2014 2.01 1.65 1.87 2,915,779 1,100 1,556,780
01/12/2013 1.68 1.53 1.65 4,123,179 426 2,547,947
03/11/2013 1.57 1.41 1.53 2,675,176 505 1,776,009
01/10/2013 1.48 1.35 1.42 382,531 148 273,025
01/09/2013 1.38 1.30 1.36 195,738 183 144,912
01/08/2013 1.41 1.35 1.39 489,774 104 350,345
01/07/2013 1.41 1.33 1.40 832,018 173 599,760
02/06/2013 1.58 1.39 1.40 35,772,034 266 24,843,758
01/05/2013 1.55 1.48 1.54 174,753 91 114,405
Download Table