Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 18/06/2026
MarketFirst
High Price3.44
Last Closing3.43
No. of Transactions43
SectorBanks
Low Price3.38
Opening Price3.42
No. of Shares15,217
Div2.96
Change-0.05
Closing Price3.38
Average Price3.40
P/E12.17
Value Traded51,763

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 2.10 2.09 2.09 22,789 9 10,900
24/05/2023 2.11 2.09 2.10 31,023 26 14,801
23/05/2023 2.10 2.09 2.09 79,934 44 38,100
22/05/2023 2.10 2.08 2.09 25,090 29 12,000
21/05/2023 2.10 2.09 2.10 46,982 21 22,420
18/05/2023 2.10 2.10 2.10 42 1 20
17/05/2023 2.10 2.09 2.09 749 5 357
16/05/2023 2.10 2.08 2.10 9,966 10 4,760
15/05/2023 2.11 2.10 2.10 33,663 16 16,025
14/05/2023 2.10 2.08 2.08 39,357 21 18,836
11/05/2023 2.10 2.09 2.10 4,285 3 2,050
10/05/2023 2.10 2.08 2.10 8,277 11 3,960
09/05/2023 2.10 2.09 2.10 40,664 26 19,372
08/05/2023 2.09 2.05 2.08 587,161 17 285,004
04/05/2023 2.09 2.06 2.09 51,372 13 24,850
03/05/2023 2.12 2.10 2.10 5,113 8 2,427
02/05/2023 2.12 2.10 2.12 7,371 21 3,500
01/05/2023 2.11 2.08 2.10 37,548 40 17,981
27/04/2023 2.08 2.00 2.08 42,836 21 20,842
26/04/2023 2.10 2.04 2.09 15,605 22 7,481
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/05/2012 1.36 1.30 1.31 113,576 108 85,268
20/05/2012 1.45 1.33 1.35 230,844 144 169,791
13/05/2012 1.55 1.45 1.49 34,396 57 23,221
06/05/2012 1.60 1.50 1.51 147,126 45 97,650
30/04/2012 1.63 1.58 1.59 66,091 26 41,300
22/04/2012 1.67 1.59 1.64 112,908 115 69,510
15/04/2012 1.70 1.61 1.63 144,988 79 88,444
08/04/2012 1.70 1.62 1.63 248,145 94 151,157
01/04/2012 1.73 1.61 1.70 225,666 115 133,441
25/03/2012 1.66 1.55 1.62 63,452 91 39,135
18/03/2012 1.63 1.55 1.55 99,679 67 63,388
11/03/2012 1.63 1.55 1.60 188,087 68 117,690
04/03/2012 1.67 1.60 1.63 240,658 63 145,637
26/02/2012 1.69 1.57 1.67 3,343,126 195 2,016,998
19/02/2012 1.71 1.54 1.65 15,274,075 976 9,247,320
12/02/2012 1.69 1.52 1.53 1,304,413 655 809,895
05/02/2012 1.55 1.34 1.55 608,008 303 409,354
29/01/2012 1.37 1.32 1.37 337,505 259 251,749
22/01/2012 1.40 1.32 1.36 181,551 171 136,245
15/01/2012 1.42 1.35 1.35 599,677 187 436,553
Download Table