Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 20/04/2026
MarketFirst
High Price2.90
Last Closing2.89
No. of Transactions21
SectorBanks
Low Price2.89
Opening Price2.90
No. of Shares14,563
Div3.45
Change0.01
Closing Price2.90
Average Price2.90
P/E13.67
Value Traded42,196

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2025 2.35 2.32 2.32 60,006 42 25,756
26/10/2025 2.34 2.30 2.34 182,978 73 79,055
23/10/2025 2.31 2.27 2.30 224,689 76 97,950
22/10/2025 2.30 2.28 2.30 136,244 44 59,648
21/10/2025 2.35 2.29 2.30 144,678 59 62,795
20/10/2025 2.42 2.31 2.35 123,669 57 52,130
19/10/2025 2.45 2.38 2.40 652,865 182 269,862
16/10/2025 2.42 2.33 2.40 359,939 124 151,549
15/10/2025 2.35 2.18 2.35 741,576 267 329,687
14/10/2025 2.19 2.13 2.19 346,740 105 160,304
13/10/2025 2.16 2.11 2.16 528,864 111 246,703
12/10/2025 2.12 2.10 2.11 211,542 65 100,071
09/10/2025 2.12 2.11 2.11 35,081 16 16,625
08/10/2025 2.11 2.10 2.11 62,826 19 29,883
07/10/2025 2.10 2.10 2.10 10,973 15 5,225
06/10/2025 2.11 2.09 2.09 71,003 36 33,818
05/10/2025 2.12 2.10 2.11 68,047 31 32,329
02/10/2025 2.11 2.08 2.11 48,492 41 23,104
01/10/2025 2.10 2.08 2.10 43,096 28 20,556
30/09/2025 2.10 2.07 2.07 29,434 19 14,156
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/12/2023 1.80 1.74 1.80 125,746 80 70,606
03/12/2023 1.79 1.73 1.74 541,759 192 307,226
26/11/2023 1.80 1.74 1.79 364,112 69 206,886
19/11/2023 1.79 1.72 1.77 881,207 28 500,560
12/11/2023 1.76 1.70 1.75 1,141,168 63 655,918
05/11/2023 1.75 1.70 1.75 299,945 33 172,557
29/10/2023 1.75 1.72 1.73 3,992 19 2,316
22/10/2023 1.75 1.71 1.74 11,186 33 6,484
15/10/2023 1.75 1.71 1.74 20,619 25 11,983
08/10/2023 1.79 1.73 1.75 569,530 32 324,325
01/10/2023 1.79 1.66 1.79 242,463 108 142,135
24/09/2023 1.68 1.63 1.68 57,578 46 35,000
17/09/2023 1.65 1.61 1.64 279,394 74 171,770
10/09/2023 1.66 1.64 1.65 82,843 64 50,411
03/09/2023 1.67 1.63 1.65 832,982 183 503,336
27/08/2023 1.69 1.64 1.69 567,158 93 342,539
20/08/2023 1.69 1.64 1.67 417,418 51 252,802
13/08/2023 1.68 1.63 1.66 157,432 104 95,476
06/08/2023 1.67 1.64 1.65 66,877 48 40,478
30/07/2023 1.69 1.61 1.67 420,053 140 250,690
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2016 1.64 1.56 1.63 679,161 390 424,462
03/01/2016 1.67 1.49 1.67 266,958 242 167,935
01/12/2015 1.53 1.44 1.52 337,778 187 227,877
01/11/2015 1.47 1.41 1.42 224,334 130 155,689
01/10/2015 1.50 1.45 1.48 155,503 114 105,134
01/09/2015 1.49 1.45 1.46 250,327 136 170,583
02/08/2015 1.54 1.47 1.50 461,192 202 305,245
01/07/2015 1.60 1.48 1.51 409,184 196 264,997
01/06/2015 1.75 1.46 1.48 1,793,236 313 1,063,631
03/05/2015 1.74 1.71 1.72 197,429 125 114,822
01/04/2015 1.83 1.71 1.71 209,885 135 117,043
01/03/2015 1.89 1.72 1.83 1,852,408 423 1,036,868
01/02/2015 1.91 1.83 1.88 344,444 234 184,538
04/01/2015 1.84 1.80 1.82 98,532 83 54,147
01/12/2014 1.83 1.76 1.80 232,897 138 129,539
02/11/2014 1.80 1.75 1.76 290,731 185 164,915
01/10/2014 1.79 1.66 1.76 407,064 197 240,376
01/09/2014 1.69 1.65 1.67 402,673 138 240,212
03/08/2014 1.70 1.61 1.67 367,996 198 225,058
01/07/2014 1.64 1.57 1.64 172,909 111 108,299
Download Table