Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 21/05/2026
MarketFirst
High Price3.27
Last Closing3.24
No. of Transactions16
SectorBanks
Low Price3.21
Opening Price3.26
No. of Shares6,422
Div3.06
Change0.03
Closing Price3.27
Average Price3.25
P/E11.78
Value Traded20,860

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
06/10/2025 2.11 2.09 2.09 71,003 36 33,818
05/10/2025 2.12 2.10 2.11 68,047 31 32,329
02/10/2025 2.11 2.08 2.11 48,492 41 23,104
01/10/2025 2.10 2.08 2.10 43,096 28 20,556
30/09/2025 2.10 2.07 2.07 29,434 19 14,156
29/09/2025 2.11 2.06 2.11 57,467 40 27,676
28/09/2025 2.08 2.07 2.08 24,457 12 11,805
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/08/2023 1.69 1.64 1.69 567,158 93 342,539
20/08/2023 1.69 1.64 1.67 417,418 51 252,802
13/08/2023 1.68 1.63 1.66 157,432 104 95,476
06/08/2023 1.67 1.64 1.65 66,877 48 40,478
30/07/2023 1.69 1.61 1.67 420,053 140 250,690
23/07/2023 1.66 1.62 1.64 126,565 96 77,243
16/07/2023 1.69 1.66 1.66 34,142 44 20,482
09/07/2023 1.71 1.66 1.67 291,933 90 173,631
02/07/2023 1.72 1.66 1.69 622,950 109 369,477
25/06/2023 1.70 1.67 1.70 24,121 29 14,356
18/06/2023 1.69 1.65 1.69 69,904 62 42,039
11/06/2023 1.76 1.66 1.68 158,578 120 92,512
04/06/2023 2.12 1.68 1.75 222,407 151 125,283
28/05/2023 2.11 2.06 2.11 439,119 102 210,936
21/05/2023 2.11 2.08 2.10 183,029 120 87,321
14/05/2023 2.11 2.08 2.10 83,776 53 39,998
07/05/2023 2.10 2.05 2.10 640,387 57 310,386
01/05/2023 2.12 2.06 2.09 101,405 82 48,758
25/04/2023 2.10 2.00 2.08 4,083,597 75 2,040,486
16/04/2023 2.16 2.00 2.03 449,482 88 211,356
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2014 1.64 1.57 1.64 172,909 111 108,299
01/06/2014 1.59 1.54 1.59 385,383 293 246,151
04/05/2014 1.65 1.56 1.57 696,246 217 433,935
01/04/2014 1.80 1.56 1.63 786,706 212 477,111
02/03/2014 1.88 1.70 1.78 2,896,937 346 1,613,428
02/02/2014 1.89 1.75 1.80 339,534 188 187,016
02/01/2014 2.01 1.65 1.87 2,915,779 1,100 1,556,780
01/12/2013 1.68 1.53 1.65 4,123,179 426 2,547,947
03/11/2013 1.57 1.41 1.53 2,675,176 505 1,776,009
01/10/2013 1.48 1.35 1.42 382,531 148 273,025
01/09/2013 1.38 1.30 1.36 195,738 183 144,912
01/08/2013 1.41 1.35 1.39 489,774 104 350,345
01/07/2013 1.41 1.33 1.40 832,018 173 599,760
02/06/2013 1.58 1.39 1.40 35,772,034 266 24,843,758
01/05/2013 1.55 1.48 1.54 174,753 91 114,405
01/04/2013 1.57 1.46 1.53 357,208 226 232,106
03/03/2013 1.54 1.49 1.50 156,784 166 103,802
03/02/2013 1.56 1.48 1.50 497,437 301 326,065
02/01/2013 1.52 1.38 1.52 1,691,786 466 1,149,042
02/12/2012 1.44 1.37 1.37 551,355 263 394,367
Download Table