Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 26/03/2026
MarketFirst
High Price2.81
Last Closing2.77
No. of Transactions33
SectorBanks
Low Price2.70
Opening Price2.79
No. of Shares130,907
Div3.58
Change0.02
Closing Price2.79
Average Price2.71
P/E13.15
Value Traded354,439

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/03/2023 2.18 2.16 2.16 55,643 46 25,649
08/03/2023 2.15 2.12 2.14 152,233 85 71,361
07/03/2023 2.10 2.06 2.10 48,745 28 23,450
06/03/2023 2.06 2.04 2.06 37,291 22 18,195
05/03/2023 2.05 2.03 2.05 37,340 28 18,367
02/03/2023 2.04 2.00 2.04 63,739 59 31,621
01/03/2023 2.04 2.00 2.02 49,508 78 24,595
28/02/2023 2.05 2.00 2.00 98,634 112 48,887
27/02/2023 1.97 1.95 1.97 435,370 61 222,016
26/02/2023 1.93 1.83 1.84 107,909 45 58,744
23/02/2023 1.92 1.90 1.90 45,340 18 23,809
21/02/2023 1.94 1.92 1.94 5,765 9 2,999
20/02/2023 1.94 1.91 1.92 8,175 7 4,254
16/02/2023 1.94 1.93 1.93 4,179 4 2,160
15/02/2023 1.97 1.94 1.94 27,775 17 14,139
13/02/2023 1.97 1.95 1.97 14,970 18 7,618
12/02/2023 1.98 1.94 1.96 31,312 14 16,063
09/02/2023 1.94 1.93 1.94 16,860 12 8,710
08/02/2023 1.94 1.93 1.94 18,181 11 9,420
07/02/2023 1.94 1.91 1.92 900 3 470
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/03/2012 1.67 1.60 1.63 240,658 63 145,637
26/02/2012 1.69 1.57 1.67 3,343,126 195 2,016,998
19/02/2012 1.71 1.54 1.65 15,274,075 976 9,247,320
12/02/2012 1.69 1.52 1.53 1,304,413 655 809,895
05/02/2012 1.55 1.34 1.55 608,008 303 409,354
29/01/2012 1.37 1.32 1.37 337,505 259 251,749
22/01/2012 1.40 1.32 1.36 181,551 171 136,245
15/01/2012 1.42 1.35 1.35 599,677 187 436,553
08/01/2012 1.47 1.41 1.42 272,959 144 189,114
02/01/2012 1.50 1.42 1.50 309,716 169 210,853
26/12/2011 1.47 1.40 1.44 1,528,532 370 1,079,146
18/12/2011 1.61 1.44 1.47 1,119,275 245 755,493
11/12/2011 1.64 1.57 1.57 150,028 118 94,502
04/12/2011 1.70 1.61 1.64 178,692 110 108,625
27/11/2011 1.70 1.55 1.65 115,349 147 71,525
20/11/2011 1.74 1.67 1.69 117,618 103 69,925
13/11/2011 1.78 1.70 1.74 81,913 78 47,336
30/10/2011 1.84 1.73 1.75 154,283 129 87,534
23/10/2011 1.83 1.71 1.82 480,275 152 268,535
16/10/2011 1.78 1.69 1.74 390,781 119 226,664
Download Table