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
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
02/03/2023 2.04 2.00 2.04 63,739 59 31,621
01/03/2023 2.04 2.00 2.02 49,508 78 24,595
28/02/2023 2.05 2.00 2.00 98,634 112 48,887
27/02/2023 1.97 1.95 1.97 435,370 61 222,016
26/02/2023 1.93 1.83 1.84 107,909 45 58,744
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/08/2011 2.00 1.93 1.96 1,798,300 413 917,085
07/08/2011 2.02 1.91 2.00 2,375,479 341 1,213,010
31/07/2011 2.03 1.90 1.95 1,606,159 247 827,230
24/07/2011 1.99 1.88 1.99 2,241,606 482 1,165,520
17/07/2011 1.95 1.81 1.89 1,714,367 505 914,172
10/07/2011 1.98 1.91 1.93 930,090 327 479,690
03/07/2011 2.19 1.91 1.92 2,136,029 385 1,022,593
26/06/2011 2.28 2.07 2.11 2,453,590 313 1,137,129
19/06/2011 2.30 2.11 2.18 1,385,353 157 627,568
12/06/2011 2.33 2.17 2.24 1,941,977 243 859,151
05/06/2011 2.51 2.23 2.28 5,431,954 532 2,334,546
29/05/2011 2.37 1.97 2.20 5,678,445 473 2,638,027
22/05/2011 2.46 2.30 2.40 4,597,660 376 1,903,955
15/05/2011 2.33 1.90 2.33 8,748,190 560 4,149,069
08/05/2011 1.95 1.82 1.93 998,446 254 520,944
02/05/2011 1.95 1.80 1.83 1,975,560 257 1,065,749
24/04/2011 2.04 1.76 1.81 1,268,704 336 676,268
17/04/2011 2.08 1.89 2.00 2,533,111 338 1,289,713
10/04/2011 1.98 1.85 1.92 1,064,155 334 557,060
03/04/2011 1.94 1.79 1.90 1,231,252 259 682,755
Download Table