Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price3.35
Last Closing3.37
No. of Transactions16
SectorBanks
Low Price3.31
Opening Price3.31
No. of Shares28,158
Div2.99
Change-0.02
Closing Price3.35
Average Price3.32
P/E12.07
Value Traded93,353

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/11/2025 2.44 2.40 2.44 112,242 68 46,324
06/11/2025 2.41 2.40 2.40 51,202 17 21,327
05/11/2025 2.40 2.38 2.40 26,095 23 10,921
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/01/2024 1.85 1.81 1.84 114,573 62 62,563
21/01/2024 1.85 1.82 1.85 42,342 24 23,113
14/01/2024 1.87 1.81 1.84 240,351 66 131,946
07/01/2024 1.86 1.83 1.84 60,592 74 32,791
31/12/2023 1.86 1.80 1.86 301,587 91 166,626
24/12/2023 1.83 1.80 1.82 43,814 25 24,145
17/12/2023 1.82 1.80 1.81 71,044 61 39,409
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2016 1.68 1.55 1.61 2,643,641 319 1,605,675
01/03/2016 1.65 1.58 1.63 2,420,420 239 1,521,319
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
Download Table