Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 25/06/2026
MarketFirst
High Price3.01
Last Closing2.92
No. of Transactions20
SectorBanks
Low Price2.93
Opening Price2.96
No. of Shares8,637
Div3.09
Change0.09
Closing Price3.01
Average Price2.98
P/E11.67
Value Traded25,701

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2022 1.93 1.93 1.93 676 2 350
26/10/2022 1.94 1.88 1.94 183 2 96
24/10/2022 1.96 1.94 1.96 9,584 12 4,918
23/10/2022 1.95 1.95 1.95 1,248 2 640
20/10/2022 1.95 1.94 1.95 364 4 187
19/10/2022 1.95 1.95 1.95 195 1 100
18/10/2022 1.95 1.90 1.95 24,177 11 12,672
17/10/2022 1.93 1.87 1.92 3,096 10 1,620
16/10/2022 1.91 1.87 1.91 168 5 89
13/10/2022 1.89 1.87 1.89 2,632 7 1,401
12/10/2022 1.91 1.87 1.91 628 5 334
10/10/2022 1.92 1.89 1.92 14,236 9 7,484
06/10/2022 1.92 1.92 1.92 1,242 1 647
05/10/2022 1.92 1.92 1.92 960 2 500
04/10/2022 1.90 1.86 1.89 1,990 6 1,058
03/10/2022 1.89 1.86 1.89 2,240 4 1,201
02/10/2022 1.89 1.87 1.89 33,691 23 18,016
29/09/2022 1.88 1.86 1.86 25,683 4 13,724
28/09/2022 1.89 1.87 1.88 2,320 13 1,236
27/09/2022 1.88 1.87 1.87 13,097 19 6,984
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2009 2.12 2.05 2.07 727,713 19 354,730
13/09/2009 2.02 1.85 2.02 344,532 126 174,738
06/09/2009 2.10 1.82 1.93 325,678 98 164,947
30/08/2009 1.94 1.80 1.84 139,828 117 76,628
23/08/2009 1.87 1.76 1.81 58,865 48 32,355
16/08/2009 1.96 1.80 1.82 413,898 106 224,773
09/08/2009 2.02 1.90 1.96 664,994 120 342,278
02/08/2009 1.95 1.81 1.95 158,689 96 84,588
26/07/2009 1.95 1.79 1.87 738,565 285 402,219
19/07/2009 2.04 1.86 1.89 1,264,868 325 652,289
12/07/2009 2.08 1.90 1.93 1,278,428 339 656,052
05/07/2009 2.42 1.97 2.10 1,645,990 273 789,385
28/06/2009 2.80 2.40 2.52 1,179,419 353 463,258
21/06/2009 2.87 2.46 2.86 2,615,665 709 1,003,404
14/06/2009 2.88 2.44 2.58 1,122,485 589 428,397
07/06/2009 2.81 2.45 2.66 123,450 109 46,052
31/05/2009 2.94 2.70 2.84 27,908 36 10,140
25/05/2009 2.95 2.79 2.88 136,205 59 46,893
17/05/2009 2.88 2.67 2.80 224,052 45 80,349
10/05/2009 2.87 2.61 2.84 38,142 40 13,873
Download Table