Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 15/06/2026
MarketFirst
High Price3.45
Last Closing3.44
No. of Transactions19
SectorBanks
Low Price3.41
Opening Price3.44
No. of Shares9,528
Div2.90
Change0.01
Closing Price3.45
Average Price3.43
P/E12.43
Value Traded32,722

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/09/2022 1.86 1.85 1.85 13,523 24 7,295
13/09/2022 1.88 1.84 1.84 190 2 101
12/09/2022 1.87 1.85 1.85 657 3 355
11/09/2022 1.88 1.82 1.86 33,819 20 18,268
08/09/2022 1.82 1.81 1.82 8,138 8 4,496
07/09/2022 1.82 1.81 1.82 28,868 7 15,949
06/09/2022 1.83 1.82 1.83 24,122 15 13,217
05/09/2022 1.82 1.80 1.82 1,928 3 1,071
04/09/2022 1.82 1.82 1.82 17,745 8 9,750
01/09/2022 1.82 1.81 1.81 8,787 12 4,830
31/08/2022 1.83 1.81 1.83 18,556 9 10,242
30/08/2022 1.81 1.81 1.81 11,734 6 6,483
29/08/2022 1.81 1.81 1.81 3,620 3 2,000
28/08/2022 1.83 1.81 1.81 10,030 9 5,511
25/08/2022 1.83 1.82 1.82 4,607 4 2,531
24/08/2022 1.83 1.82 1.82 18,557 9 10,188
23/08/2022 1.83 1.82 1.82 36,394 18 19,926
22/08/2022 1.83 1.81 1.82 20,587 24 11,281
18/08/2022 1.83 1.82 1.83 91,003 4 50,000
17/08/2022 1.83 1.80 1.83 245,786 47 136,521
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/04/2009 2.95 2.70 2.73 288,594 39 99,741
12/04/2009 2.88 2.65 2.88 320,731 90 117,541
05/04/2009 2.69 2.64 2.65 1,512,770 50 568,502
29/03/2009 2.70 2.54 2.69 1,009,525 39 381,282
22/03/2009 2.72 2.56 2.70 27,133 33 10,388
15/03/2009 2.79 2.61 2.69 13,147 26 4,906
08/03/2009 2.75 2.59 2.74 577,958 12 211,780
01/03/2009 2.75 2.51 2.69 19,715 34 7,476
22/02/2009 2.82 2.64 2.76 5,658,870 38 2,008,528
15/02/2009 2.86 2.72 2.79 27,996 30 10,090
08/02/2009 2.94 2.71 2.84 35,712 45 12,758
01/02/2009 2.97 2.80 2.95 696,667 33 237,386
25/01/2009 2.97 2.85 2.94 134,833 47 46,752
18/01/2009 3.00 2.82 3.00 87,317 78 29,735
11/01/2009 2.95 2.79 2.95 36,949 54 12,893
04/01/2009 2.99 2.89 2.99 13,710 11 4,740
28/12/2008 3.00 2.80 3.00 600,688 13 206,574
21/12/2008 3.08 2.90 2.99 379,490 23 126,815
14/12/2008 3.19 2.88 3.09 52,180 41 16,725
30/11/2008 2.98 2.59 2.98 71,910 100 26,469
Download Table