Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 01/09/2026
MarketFirst
High Price3.03
Last Closing3.03
No. of Transactions28
SectorBanks
Low Price3.00
Opening Price3.01
No. of Shares13,218
Div3.09
Change-0.02
Closing Price3.01
Average Price3.01
P/E9.88
Value Traded39,809

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2025 2.40 2.37 2.40 203,288 74 84,976
02/11/2025 2.41 2.37 2.40 213,542 55 89,245
30/10/2025 2.41 2.35 2.40 222,907 92 94,018
29/10/2025 2.40 2.33 2.40 278,620 93 118,365
28/10/2025 2.35 2.31 2.34 75,128 42 32,143
27/10/2025 2.35 2.32 2.32 60,006 42 25,756
26/10/2025 2.34 2.30 2.34 182,978 73 79,055
23/10/2025 2.31 2.27 2.30 224,689 76 97,950
22/10/2025 2.30 2.28 2.30 136,244 44 59,648
21/10/2025 2.35 2.29 2.30 144,678 59 62,795
20/10/2025 2.42 2.31 2.35 123,669 57 52,130
19/10/2025 2.45 2.38 2.40 652,865 182 269,862
16/10/2025 2.42 2.33 2.40 359,939 124 151,549
15/10/2025 2.35 2.18 2.35 741,576 267 329,687
14/10/2025 2.19 2.13 2.19 346,740 105 160,304
13/10/2025 2.16 2.11 2.16 528,864 111 246,703
12/10/2025 2.12 2.10 2.11 211,542 65 100,071
09/10/2025 2.12 2.11 2.11 35,081 16 16,625
08/10/2025 2.11 2.10 2.11 62,826 19 29,883
07/10/2025 2.10 2.10 2.10 10,973 15 5,225
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/10/2022 1.92 1.87 1.89 17,495 21 9,219
02/10/2022 1.92 1.86 1.92 40,123 36 21,422
25/09/2022 1.94 1.86 1.86 100,722 78 53,284
18/09/2022 1.89 1.85 1.89 36,464 34 19,550
11/09/2022 1.88 1.82 1.87 50,907 52 27,484
04/09/2022 1.83 1.80 1.82 80,800 41 44,483
28/08/2022 1.83 1.81 1.81 52,727 39 29,066
21/08/2022 1.83 1.81 1.82 80,145 55 43,926
14/08/2022 1.83 1.79 1.83 618,124 67 343,121
07/08/2022 1.85 1.79 1.81 405,202 98 224,103
31/07/2022 1.85 1.78 1.83 130,335 62 72,198
24/07/2022 1.81 1.75 1.78 30,783 25 17,442
17/07/2022 1.81 1.75 1.80 84,301 78 47,476
13/07/2022 1.80 1.78 1.80 29,210 24 16,290
03/07/2022 1.79 1.74 1.79 50,863 40 28,839
26/06/2022 1.76 1.73 1.75 37,441 17 21,497
19/06/2022 1.78 1.72 1.76 75,787 21 43,493
12/06/2022 1.78 1.72 1.78 342,450 53 197,203
05/06/2022 1.74 1.72 1.74 45,564 12 26,347
29/05/2022 1.74 1.70 1.74 132,471 54 77,676
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2009 2.25 1.98 2.08 4,456,491 974 2,129,342
01/10/2009 2.26 1.95 2.08 6,994,829 1,078 3,375,563
01/09/2009 2.17 1.80 2.03 1,982,538 513 981,523
02/08/2009 2.02 1.76 1.82 1,308,538 389 690,547
01/07/2009 2.58 1.79 1.87 5,394,729 1,410 2,688,807
01/06/2009 2.88 2.44 2.58 4,589,500 1,591 1,757,829
03/05/2009 2.95 2.61 2.88 427,069 168 151,520
01/04/2009 2.95 2.61 2.78 2,190,658 215 810,974
01/03/2009 2.79 2.51 2.67 1,604,991 133 600,027
01/02/2009 2.97 2.64 2.76 6,419,246 146 2,268,762
04/01/2009 3.00 2.79 2.94 272,809 190 94,120
01/12/2008 3.19 2.59 3.00 1,074,826 156 365,474
02/11/2008 3.21 2.40 2.64 691,062 191 230,884
05/10/2008 3.30 2.85 3.11 337,786 201 110,174
01/09/2008 3.50 3.12 3.44 305,088 153 90,489
03/08/2008 3.55 3.31 3.46 1,949,900 209 567,048
01/07/2008 3.57 3.29 3.51 6,743,661 463 1,925,258
01/06/2008 3.62 3.36 3.57 4,775,925 473 1,354,614
04/05/2008 3.75 3.39 3.39 5,069,516 392 1,410,048
01/04/2008 3.78 3.31 3.41 1,746,770 238 510,982
Download Table