Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 10/08/2026
MarketFirst
High Price3.03
Last Closing2.96
No. of Transactions20
SectorBanks
Low Price2.99
Opening Price2.99
No. of Shares10,061
Div3.07
Change0.07
Closing Price3.03
Average Price3.01
P/E9.94
Value Traded30,297

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 2.05 2.04 2.05 11,660 14 5,688
14/08/2025 2.07 2.05 2.06 19,542 20 9,488
13/08/2025 2.06 2.05 2.06 31,120 16 15,134
12/08/2025 2.06 2.00 2.06 118,953 67 58,812
11/08/2025 2.06 2.02 2.05 91,289 42 45,067
10/08/2025 2.07 2.02 2.06 104,066 58 51,132
07/08/2025 2.06 2.04 2.05 91,774 47 44,685
06/08/2025 2.03 2.00 2.02 77,066 35 38,471
05/08/2025 2.07 2.04 2.04 35,722 28 17,325
04/08/2025 2.10 2.06 2.07 24,050 15 11,528
03/08/2025 2.14 2.08 2.10 60,174 15 28,437
31/07/2025 2.15 2.05 2.15 68,543 43 32,211
30/07/2025 2.17 2.07 2.10 57,327 30 27,313
29/07/2025 2.17 2.02 2.17 184,570 81 89,790
28/07/2025 2.04 2.01 2.03 65,987 29 32,575
27/07/2025 2.01 2.00 2.01 48,725 41 24,275
24/07/2025 2.00 1.98 1.99 91,635 59 45,935
23/07/2025 2.00 1.97 1.99 23,176 17 11,668
22/07/2025 1.99 1.96 1.99 62,565 35 31,884
21/07/2025 1.98 1.95 1.98 52,416 51 26,655
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2021 1.72 1.70 1.72 50,470 20 29,520
28/11/2021 1.72 1.70 1.71 106,035 43 62,209
21/11/2021 1.72 1.70 1.71 77,274 51 45,243
14/11/2021 1.73 1.70 1.70 18,990 27 11,105
07/11/2021 1.74 1.69 1.70 46,278 39 27,115
31/10/2021 1.72 1.69 1.72 18,519 25 10,908
24/10/2021 1.70 1.66 1.69 844,905 52 504,909
17/10/2021 1.70 1.65 1.69 274,218 96 164,838
10/10/2021 1.70 1.67 1.69 405,596 74 242,336
03/10/2021 1.70 1.68 1.70 16,110 9 9,531
26/09/2021 1.71 1.67 1.71 774,552 27 458,359
19/09/2021 1.70 1.67 1.70 32,900 24 19,580
12/09/2021 1.71 1.67 1.70 486,673 54 289,427
05/09/2021 1.71 1.67 1.71 710,889 83 423,125
29/08/2021 1.70 1.66 1.67 715,955 63 426,981
22/08/2021 1.71 1.66 1.69 261,254 67 155,679
15/08/2021 1.70 1.68 1.68 64,102 41 38,144
08/08/2021 1.71 1.68 1.68 31,936 24 18,916
01/08/2021 1.75 1.70 1.71 95,298 35 55,551
25/07/2021 1.75 1.69 1.72 538,068 48 312,926
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2006 6.82 5.81 6.42 2,601,284 658 414,806
01/03/2006 7.32 5.55 5.93 6,535,265 1,338 1,027,516
01/02/2006 10.60 7.21 7.32 10,292,441 1,833 1,096,195
02/01/2006 11.19 9.26 9.97 10,036,955 1,521 966,203
Download Table