Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 03/11/2026
MarketFirst
High Price3.49
Last Closing3.49
No. of Transactions18
SectorBanks
Low Price3.47
Opening Price3.48
No. of Shares17,126
Div2.68
Change-0.02
Closing Price3.47
Average Price3.48
P/E10.37
Value Traded59,637

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/05/2023 2.10 2.08 2.09 25,090 29 12,000
21/05/2023 2.10 2.09 2.10 46,982 21 22,420
18/05/2023 2.10 2.10 2.10 42 1 20
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/10/2010 2.00 1.94 2.00 50,614 31 25,438
24/10/2010 2.02 1.94 2.00 435,941 39 221,211
17/10/2010 1.99 1.95 1.96 41,714 23 21,158
10/10/2010 1.99 1.93 1.99 239,966 33 123,626
03/10/2010 2.00 1.95 1.97 220,632 52 112,064
26/09/2010 1.99 1.91 1.98 512,284 134 264,181
19/09/2010 1.97 1.91 1.95 637,983 140 327,940
13/09/2010 2.00 1.95 1.99 472,608 77 238,791
05/09/2010 2.05 1.95 1.97 412,899 70 209,524
29/08/2010 2.04 1.94 2.03 25,714 51 13,128
22/08/2010 2.03 1.94 2.00 442,939 66 227,044
15/08/2010 2.03 1.92 2.00 523,470 81 262,270
08/08/2010 2.03 2.00 2.03 118,930 25 59,450
01/08/2010 2.03 1.99 2.00 389,919 82 194,535
25/07/2010 2.09 2.00 2.00 951,565 96 466,866
18/07/2010 2.14 2.03 2.12 1,074,417 88 513,539
11/07/2010 2.15 2.07 2.14 2,633,989 178 1,232,682
04/07/2010 2.10 1.87 2.10 3,617,184 269 1,830,882
27/06/2010 2.11 2.00 2.05 2,582,975 120 1,234,353
20/06/2010 2.12 2.01 2.06 185,588 137 89,950
Download Table