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
25/04/2023 2.10 2.00 2.10 4,025,157 32 2,012,163
20/04/2023 2.06 2.00 2.03 7,511 6 3,714
19/04/2023 2.14 2.02 2.02 9,678 14 4,700
17/04/2023 2.15 2.10 2.15 408,811 53 191,882
16/04/2023 2.16 2.12 2.12 23,482 15 11,060
13/04/2023 2.17 2.15 2.16 70,985 35 32,925
12/04/2023 2.17 2.12 2.17 79,195 37 37,107
11/04/2023 2.12 2.11 2.12 16,064 11 7,605
10/04/2023 2.13 2.11 2.12 74,464 29 35,135
09/04/2023 2.12 2.11 2.12 11,605 10 5,478
06/04/2023 2.11 2.10 2.10 10,447 9 4,968
05/04/2023 2.12 2.11 2.11 8,699 8 4,104
04/04/2023 2.13 2.10 2.12 37,302 31 17,674
03/04/2023 2.13 2.12 2.12 3,729 9 1,757
02/04/2023 2.14 2.13 2.14 20,102 13 9,400
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
30/10/2011 1.84 1.73 1.75 154,283 129 87,534
23/10/2011 1.83 1.71 1.82 480,275 152 268,535
16/10/2011 1.78 1.69 1.74 390,781 119 226,664
09/10/2011 1.79 1.62 1.74 382,288 123 227,581
02/10/2011 1.86 1.68 1.76 17,406,874 253 9,948,272
25/09/2011 1.97 1.84 1.84 209,969 128 111,434
18/09/2011 2.11 1.89 2.03 2,857,742 466 1,419,527
11/09/2011 1.96 1.88 1.89 869,733 166 455,385
04/09/2011 1.93 1.87 1.88 1,475,699 248 781,622
28/08/2011 1.90 1.84 1.89 79,366 32 42,789
21/08/2011 1.98 1.85 1.87 865,706 203 457,792
Download Table