Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 16/04/2026
MarketFirst
High Price2.92
Last Closing2.90
No. of Transactions24
SectorBanks
Low Price2.85
Opening Price2.91
No. of Shares8,561
Div3.45
Change0.00
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded24,774

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/03/2023 2.14 2.13 2.13 3,278 9 1,535
29/03/2023 2.16 2.13 2.13 8,654 13 4,025
28/03/2023 2.15 2.12 2.15 38,528 29 18,053
27/03/2023 2.12 2.11 2.12 27,856 23 13,150
26/03/2023 2.12 2.11 2.11 13,822 14 6,550
23/03/2023 2.10 2.07 2.10 23,031 8 11,006
22/03/2023 2.11 2.07 2.08 23,277 17 11,200
21/03/2023 2.09 2.06 2.08 50,503 21 24,275
20/03/2023 2.10 2.07 2.07 21,739 9 10,425
19/03/2023 2.11 2.07 2.07 16,880 11 8,032
16/03/2023 2.11 2.09 2.11 2,918,103 14 1,383,016
15/03/2023 2.11 2.10 2.11 22,391 24 10,625
14/03/2023 2.11 2.08 2.10 8,585 9 4,100
13/03/2023 2.14 2.12 2.12 28,579 35 13,405
12/03/2023 2.16 2.08 2.08 479,929 18 228,437
09/03/2023 2.18 2.16 2.16 55,643 46 25,649
08/03/2023 2.15 2.12 2.14 152,233 85 71,361
07/03/2023 2.10 2.06 2.10 48,745 28 23,450
06/03/2023 2.06 2.04 2.06 37,291 22 18,195
05/03/2023 2.05 2.03 2.05 37,340 28 18,367
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/01/2012 1.47 1.41 1.42 272,959 144 189,114
02/01/2012 1.50 1.42 1.50 309,716 169 210,853
26/12/2011 1.47 1.40 1.44 1,528,532 370 1,079,146
18/12/2011 1.61 1.44 1.47 1,119,275 245 755,493
11/12/2011 1.64 1.57 1.57 150,028 118 94,502
04/12/2011 1.70 1.61 1.64 178,692 110 108,625
27/11/2011 1.70 1.55 1.65 115,349 147 71,525
20/11/2011 1.74 1.67 1.69 117,618 103 69,925
13/11/2011 1.78 1.70 1.74 81,913 78 47,336
Download Table