Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 08/10/2026
MarketFirst
High Price3.50
Last Closing3.48
No. of Transactions47
SectorBanks
Low Price3.40
Opening Price3.50
No. of Shares16,418
Div2.73
Change-0.08
Closing Price3.40
Average Price3.44
P/E11.16
Value Traded56,397

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/01/2023 1.93 1.93 1.93 502,302 3 260,260
19/01/2023 1.94 1.92 1.94 2,856 8 1,485
18/01/2023 1.94 1.93 1.94 5,538 7 2,858
17/01/2023 1.95 1.92 1.92 29,331 5 15,120
16/01/2023 1.93 1.93 1.93 4,825 3 2,500
15/01/2023 1.96 1.91 1.92 20,980 12 10,924
12/01/2023 1.95 1.93 1.95 13,290 11 6,871
11/01/2023 1.95 1.93 1.95 2,394 3 1,235
10/01/2023 1.95 1.93 1.95 14,308 9 7,380
09/01/2023 1.95 1.94 1.95 407 4 209
08/01/2023 1.98 1.96 1.98 2,375 5 1,200
05/01/2023 1.94 1.93 1.93 366 2 189
04/01/2023 1.98 1.93 1.98 80,439 9 41,278
03/01/2023 1.95 1.95 1.95 195 1 100
02/01/2023 1.92 1.92 1.92 192 1 100
29/12/2022 1.95 1.91 1.95 193,363 23 101,113
28/12/2022 1.92 1.90 1.92 381 2 200
27/12/2022 1.92 1.91 1.92 917 2 480
26/12/2022 1.94 1.91 1.93 7,223 12 3,778
22/12/2022 1.95 1.94 1.94 196 4 101
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/05/2009 2.86 2.66 2.76 16,123 7 5,845
26/04/2009 2.85 2.61 2.78 26,076 25 9,385
19/04/2009 2.95 2.70 2.73 288,594 39 99,741
12/04/2009 2.88 2.65 2.88 320,731 90 117,541
05/04/2009 2.69 2.64 2.65 1,512,770 50 568,502
Download Table