Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 24/03/2026
MarketFirst
High Price2.77
Last Closing2.78
No. of Transactions13
SectorBanks
Low Price2.74
Opening Price2.76
No. of Shares18,329
Div3.61
Change-0.01
Closing Price2.77
Average Price2.75
P/E13.06
Value Traded50,355

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/11/2023 1.73 1.70 1.73 14,438 16 8,435
02/11/2023 1.73 1.72 1.73 1,342 2 780
01/11/2023 1.74 1.72 1.74 2,060 6 1,195
31/10/2023 1.74 1.74 1.74 322 4 185
30/10/2023 1.74 1.72 1.74 260 3 151
29/10/2023 1.75 1.75 1.75 9 4 5
26/10/2023 1.74 1.74 1.74 19 2 11
25/10/2023 1.75 1.72 1.75 3,286 11 1,907
24/10/2023 1.74 1.72 1.74 3,770 7 2,181
23/10/2023 1.74 1.71 1.74 2,423 6 1,410
22/10/2023 1.74 1.73 1.74 1,687 7 975
19/10/2023 1.74 1.71 1.74 1,245 10 723
18/10/2023 1.75 1.72 1.73 7,053 4 4,100
17/10/2023 1.74 1.73 1.74 1,747 3 1,010
16/10/2023 1.74 1.73 1.74 781 2 450
15/10/2023 1.74 1.71 1.74 9,793 6 5,700
12/10/2023 1.75 1.73 1.75 3,022 5 1,730
11/10/2023 1.76 1.74 1.76 14,200 10 8,125
10/10/2023 1.77 1.75 1.75 269,390 6 152,200
09/10/2023 1.77 1.74 1.77 261,443 3 150,250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/12/2014 1.81 1.78 1.79 71,800 26 39,954
07/12/2014 1.83 1.78 1.79 84,121 47 46,959
30/11/2014 1.82 1.76 1.80 28,375 17 16,034
23/11/2014 1.76 1.75 1.76 57,193 45 32,574
16/11/2014 1.79 1.75 1.78 164,155 62 93,286
Download Table