Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 22/04/2026
MarketFirst
High Price2.92
Last Closing2.90
No. of Transactions47
SectorBanks
Low Price2.89
Opening Price2.91
No. of Shares38,004
Div3.44
Change0.01
Closing Price2.91
Average Price2.91
P/E13.72
Value Traded110,524

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/12/2023 1.78 1.73 1.76 35,943 25 20,663
05/12/2023 1.77 1.74 1.75 105,106 46 60,029
04/12/2023 1.78 1.76 1.78 267,515 70 151,127
03/12/2023 1.79 1.76 1.78 126,776 43 71,707
30/11/2023 1.80 1.76 1.79 27,648 23 15,588
29/11/2023 1.76 1.75 1.76 19,427 20 11,100
28/11/2023 1.76 1.74 1.76 10,847 21 6,198
26/11/2023 1.76 1.75 1.76 306,190 5 174,000
23/11/2023 1.79 1.74 1.77 327,486 12 184,118
22/11/2023 1.76 1.74 1.76 274,940 6 157,110
21/11/2023 1.76 1.74 1.76 274,411 4 156,807
20/11/2023 1.75 1.73 1.75 3,365 3 1,943
19/11/2023 1.75 1.72 1.75 1,004 3 582
16/11/2023 1.76 1.73 1.75 555,854 13 317,647
15/11/2023 1.74 1.73 1.73 5,161 12 2,971
14/11/2023 1.75 1.70 1.75 283,541 13 166,700
13/11/2023 1.75 1.74 1.75 700 2 400
12/11/2023 1.76 1.73 1.76 295,913 23 168,200
09/11/2023 1.75 1.72 1.75 278,443 10 160,039
08/11/2023 1.73 1.73 1.73 6,107 2 3,530
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/05/2015 1.71 1.71 1.71 9,962 15 5,826
26/04/2015 1.74 1.71 1.71 6,624 5 3,868
19/04/2015 1.82 1.78 1.81 63,691 38 35,245
12/04/2015 1.82 1.75 1.81 75,074 52 42,225
05/04/2015 1.82 1.80 1.81 54,410 26 30,160
29/03/2015 1.83 1.79 1.82 34,601 30 19,237
22/03/2015 1.83 1.78 1.79 59,813 43 33,344
15/03/2015 1.82 1.72 1.79 1,096,094 182 621,231
08/03/2015 1.87 1.80 1.80 545,745 106 301,564
01/03/2015 1.89 1.86 1.87 126,240 76 67,037
22/02/2015 1.89 1.87 1.88 26,638 39 14,150
15/02/2015 1.91 1.86 1.88 174,613 91 92,851
08/02/2015 1.88 1.83 1.88 72,379 51 39,014
01/02/2015 1.85 1.83 1.83 70,814 53 38,523
25/01/2015 1.84 1.82 1.82 30,760 28 16,848
18/01/2015 1.82 1.81 1.82 23,820 21 13,088
12/01/2015 1.83 1.80 1.82 29,810 16 16,431
04/01/2015 1.84 1.80 1.82 14,143 18 7,780
28/12/2014 1.83 1.80 1.80 35,179 28 19,325
21/12/2014 1.83 1.79 1.82 25,427 28 14,066
Download Table