Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 05/04/2026
MarketFirst
High Price2.94
Last Closing2.84
No. of Transactions48
SectorBanks
Low Price2.84
Opening Price2.84
No. of Shares57,525
Div3.45
Change0.06
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded166,183

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2025 2.49 2.47 2.47 17,058 14 6,865
07/12/2025 2.47 2.46 2.47 35,470 8 14,380
04/12/2025 2.49 2.44 2.47 368,486 29 150,832
03/12/2025 2.50 2.47 2.50 74,731 31 29,989
02/12/2025 2.48 2.45 2.47 11,128 9 4,521
01/12/2025 2.48 2.47 2.48 37,621 15 15,185
30/11/2025 2.48 2.44 2.48 26,684 9 10,818
27/11/2025 2.48 2.45 2.47 21,556 17 8,782
26/11/2025 2.48 2.45 2.47 24,035 19 9,769
25/11/2025 2.50 2.49 2.49 71,660 41 28,700
24/11/2025 2.49 2.46 2.49 202,354 65 81,692
23/11/2025 2.48 2.44 2.48 86,330 47 35,088
19/11/2025 2.45 2.43 2.45 20,926 17 8,568
18/11/2025 2.44 2.42 2.44 97,219 34 40,003
17/11/2025 2.46 2.42 2.44 115,161 58 47,334
16/11/2025 2.47 2.44 2.45 17,286 19 7,055
13/11/2025 2.46 2.43 2.46 15,305 27 6,245
12/11/2025 2.50 2.46 2.48 54,510 36 21,999
11/11/2025 2.54 2.45 2.51 410,293 127 164,964
10/11/2025 2.49 2.45 2.46 112,720 70 45,619
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2024 1.78 1.77 1.78 16,566 14 9,334
01/09/2024 1.78 1.76 1.78 35,188 28 19,856
25/08/2024 1.78 1.76 1.78 31,240 30 17,663
18/08/2024 1.78 1.75 1.77 39,205 24 22,321
11/08/2024 1.78 1.76 1.78 21,642 18 12,200
04/08/2024 1.80 1.75 1.78 236,273 34 132,579
28/07/2024 1.81 1.77 1.79 72,025 46 40,304
21/07/2024 1.81 1.78 1.80 133,171 50 74,341
14/07/2024 1.80 1.78 1.78 68,570 62 38,344
08/07/2024 1.82 1.79 1.80 1,623,769 20 906,528
30/06/2024 1.81 1.78 1.81 67,117 42 37,440
23/06/2024 1.79 1.76 1.79 217,626 63 122,526
10/06/2024 1.80 1.69 1.77 320,725 101 182,438
02/06/2024 1.81 1.79 1.80 68,033 40 37,868
26/05/2024 1.83 1.78 1.80 191,961 93 107,252
19/05/2024 1.83 1.79 1.81 49,727 26 27,475
12/05/2024 1.83 1.80 1.83 28,099 25 15,602
05/05/2024 1.85 1.80 1.85 7,801 10 4,284
28/04/2024 1.89 1.85 1.86 152,549 7 82,015
21/04/2024 1.91 1.86 1.91 23,093 24 12,300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2019 1.64 1.61 1.64 866,620 142 530,298
01/05/2019 1.66 1.61 1.63 317,661 182 194,423
01/04/2019 1.74 1.61 1.65 528,145 141 308,137
03/03/2019 1.76 1.70 1.72 1,367,940 80 798,502
03/02/2019 1.76 1.70 1.76 232,068 122 132,997
02/01/2019 1.68 1.58 1.68 509,829 98 316,129
02/12/2018 1.61 1.57 1.60 154,410 99 97,225
01/11/2018 1.63 1.58 1.59 300,376 198 188,212
01/10/2018 1.68 1.60 1.60 176,743 61 109,598
02/09/2018 1.69 1.61 1.69 678,808 79 407,864
01/08/2018 1.72 1.61 1.70 208,595 130 126,431
01/07/2018 1.69 1.62 1.67 115,060 69 69,519
03/06/2018 1.70 1.63 1.69 231,820 125 139,453
02/05/2018 1.71 1.55 1.66 829,672 230 502,813
01/04/2018 1.71 1.52 1.52 296,347 146 177,397
01/03/2018 1.69 1.63 1.68 332,365 181 199,424
01/02/2018 1.70 1.60 1.68 782,601 324 475,817
02/01/2018 1.63 1.60 1.61 490,511 283 304,632
03/12/2017 1.65 1.59 1.62 394,550 263 244,477
01/11/2017 1.64 1.59 1.64 267,050 217 165,858
Download Table