Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 03/09/2026
MarketFirst
High Price3.11
Last Closing3.10
No. of Transactions27
SectorBanks
Low Price3.08
Opening Price3.10
No. of Shares26,100
Div3.00
Change0.00
Closing Price3.10
Average Price3.10
P/E10.17
Value Traded80,910

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2023 2.10 2.09 2.09 749 5 357
16/05/2023 2.10 2.08 2.10 9,966 10 4,760
15/05/2023 2.11 2.10 2.10 33,663 16 16,025
14/05/2023 2.10 2.08 2.08 39,357 21 18,836
11/05/2023 2.10 2.09 2.10 4,285 3 2,050
10/05/2023 2.10 2.08 2.10 8,277 11 3,960
09/05/2023 2.10 2.09 2.10 40,664 26 19,372
08/05/2023 2.09 2.05 2.08 587,161 17 285,004
04/05/2023 2.09 2.06 2.09 51,372 13 24,850
03/05/2023 2.12 2.10 2.10 5,113 8 2,427
02/05/2023 2.12 2.10 2.12 7,371 21 3,500
01/05/2023 2.11 2.08 2.10 37,548 40 17,981
27/04/2023 2.08 2.00 2.08 42,836 21 20,842
26/04/2023 2.10 2.04 2.09 15,605 22 7,481
25/04/2023 2.10 2.00 2.10 4,025,157 32 2,012,163
20/04/2023 2.06 2.00 2.03 7,511 6 3,714
19/04/2023 2.14 2.02 2.02 9,678 14 4,700
17/04/2023 2.15 2.10 2.15 408,811 53 191,882
16/04/2023 2.16 2.12 2.12 23,482 15 11,060
13/04/2023 2.17 2.15 2.16 70,985 35 32,925
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/06/2011 2.33 2.17 2.24 1,941,977 243 859,151
05/06/2011 2.51 2.23 2.28 5,431,954 532 2,334,546
29/05/2011 2.37 1.97 2.20 5,678,445 473 2,638,027
22/05/2011 2.46 2.30 2.40 4,597,660 376 1,903,955
15/05/2011 2.33 1.90 2.33 8,748,190 560 4,149,069
08/05/2011 1.95 1.82 1.93 998,446 254 520,944
02/05/2011 1.95 1.80 1.83 1,975,560 257 1,065,749
24/04/2011 2.04 1.76 1.81 1,268,704 336 676,268
17/04/2011 2.08 1.89 2.00 2,533,111 338 1,289,713
10/04/2011 1.98 1.85 1.92 1,064,155 334 557,060
03/04/2011 1.94 1.79 1.90 1,231,252 259 682,755
27/03/2011 1.86 1.76 1.79 4,031,674 149 2,251,897
20/03/2011 1.87 1.75 1.82 2,024,561 237 1,115,609
13/03/2011 1.90 1.73 1.73 1,458,119 357 798,780
06/03/2011 1.94 1.85 1.88 1,294,353 278 683,518
27/02/2011 1.96 1.86 1.90 670,702 194 353,201
20/02/2011 2.03 1.86 1.94 721,643 238 376,446
13/02/2011 2.22 1.94 1.94 1,331,354 186 645,605
06/02/2011 2.20 2.13 2.17 27,663 13 12,964
30/01/2011 2.13 2.02 2.13 77,017 41 36,763
Download Table