Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 20/04/2026
MarketFirst
High Price2.90
Last Closing2.89
No. of Transactions21
SectorBanks
Low Price2.89
Opening Price2.90
No. of Shares14,563
Div3.45
Change0.01
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded42,196

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/03/2026 2.79 2.78 2.78 57,273 28 20,583
18/03/2026 2.78 2.76 2.78 15,975 11 5,770
17/03/2026 2.79 2.75 2.78 66,313 25 24,077
16/03/2026 2.80 2.75 2.78 178,680 33 64,538
15/03/2026 2.80 2.78 2.79 65,137 28 23,388
12/03/2026 2.79 2.78 2.79 5,839 4 2,100
11/03/2026 2.79 2.75 2.78 111,096 29 40,210
10/03/2026 2.77 2.73 2.73 84,844 35 30,779
09/03/2026 2.73 2.71 2.73 113,031 26 41,529
08/03/2026 2.72 2.70 2.72 292,811 47 107,954
05/03/2026 2.74 2.71 2.74 124,799 30 45,773
04/03/2026 2.74 2.71 2.71 93,979 21 34,544
03/03/2026 2.72 2.70 2.71 170,497 51 62,909
02/03/2026 2.73 2.70 2.72 78,438 20 28,837
01/03/2026 2.71 2.66 2.71 31,172 28 11,555
26/02/2026 2.76 2.73 2.73 32,720 13 11,952
25/02/2026 2.76 2.74 2.75 55,619 25 20,266
24/02/2026 2.80 2.70 2.74 107,089 50 38,993
23/02/2026 2.74 2.73 2.74 10,307 12 3,771
22/02/2026 2.76 2.70 2.76 172,971 22 63,024
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/11/2025 2.50 2.44 2.47 405,934 189 164,031
16/11/2025 2.47 2.42 2.45 250,591 128 102,960
09/11/2025 2.54 2.40 2.46 705,070 328 285,151
02/11/2025 2.41 2.37 2.40 539,397 205 225,426
26/10/2025 2.41 2.30 2.40 819,639 342 349,337
19/10/2025 2.45 2.27 2.30 1,282,144 418 542,385
12/10/2025 2.42 2.10 2.40 2,188,660 672 988,314
05/10/2025 2.12 2.09 2.11 247,929 117 117,880
28/09/2025 2.11 2.06 2.11 202,946 140 97,297
21/09/2025 2.15 2.07 2.08 165,647 121 79,040
14/09/2025 2.19 2.00 2.15 471,872 256 226,335
07/09/2025 2.05 2.01 2.03 55,344 70 27,237
31/08/2025 2.06 2.00 2.04 149,693 82 73,728
24/08/2025 2.04 1.99 2.03 266,090 138 132,499
17/08/2025 2.06 2.04 2.04 117,456 76 57,353
10/08/2025 2.07 2.00 2.06 364,970 203 179,633
03/08/2025 2.14 2.00 2.05 288,787 140 140,446
27/07/2025 2.17 2.00 2.15 425,152 224 206,164
20/07/2025 2.01 1.95 1.99 260,946 190 131,793
13/07/2025 2.05 1.95 2.00 605,921 307 302,208
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2024 1.82 1.77 1.78 1,926,798 202 1,075,760
02/06/2024 1.81 1.69 1.78 633,518 217 358,029
01/05/2024 1.86 1.78 1.80 429,167 159 236,113
01/04/2024 1.93 1.86 1.88 456,156 143 240,815
03/03/2024 1.96 1.91 1.91 689,704 232 358,748
01/02/2024 1.98 1.83 1.97 2,188,836 816 1,149,187
02/01/2024 1.87 1.80 1.84 571,010 297 312,512
03/12/2023 1.83 1.73 1.83 958,834 366 539,413
01/11/2023 1.80 1.70 1.79 2,689,834 201 1,537,896
01/10/2023 1.79 1.66 1.74 844,388 209 485,268
03/09/2023 1.68 1.61 1.68 1,252,797 367 760,517
01/08/2023 1.69 1.63 1.69 1,405,705 369 848,630
02/07/2023 1.72 1.61 1.66 1,298,823 406 774,188
04/06/2023 2.12 1.65 1.70 475,009 362 274,190
01/05/2023 2.12 2.05 2.11 1,447,716 414 697,399
02/04/2023 2.17 2.00 2.08 4,865,672 355 2,407,995
01/03/2023 2.18 2.00 2.13 4,129,652 600 1,961,072
01/02/2023 2.05 1.83 2.00 1,247,640 372 643,579
02/01/2023 1.98 1.89 1.90 868,031 167 449,843
01/12/2022 1.97 1.90 1.95 622,142 158 322,129
Download Table