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
20/11/2022 1.94 1.94 1.94 194 1 100
16/11/2022 1.94 1.90 1.94 37,517 19 19,676
15/11/2022 1.92 1.90 1.92 3,499 11 1,841
14/11/2022 1.95 1.89 1.94 2,117 10 1,108
13/11/2022 1.95 1.94 1.95 2,837 3 1,462
10/11/2022 1.94 1.90 1.94 4,323 10 2,271
09/11/2022 1.93 1.90 1.93 33,901 7 17,770
08/11/2022 1.92 1.90 1.92 9,285 8 4,848
06/11/2022 1.92 1.86 1.92 24,227 24 12,747
01/11/2022 1.90 1.88 1.90 2,020 6 1,069
31/10/2022 1.90 1.86 1.88 6,204 10 3,315
30/10/2022 1.90 1.90 1.90 1,900 2 1,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
29/03/2009 2.70 2.54 2.69 1,009,525 39 381,282
22/03/2009 2.72 2.56 2.70 27,133 33 10,388
15/03/2009 2.79 2.61 2.69 13,147 26 4,906
08/03/2009 2.75 2.59 2.74 577,958 12 211,780
01/03/2009 2.75 2.51 2.69 19,715 34 7,476
22/02/2009 2.82 2.64 2.76 5,658,870 38 2,008,528
15/02/2009 2.86 2.72 2.79 27,996 30 10,090
08/02/2009 2.94 2.71 2.84 35,712 45 12,758
01/02/2009 2.97 2.80 2.95 696,667 33 237,386
Download Table