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
31/08/2025 2.04 2.01 2.04 32,238 20 16,010
28/08/2025 2.03 2.00 2.03 16,976 15 8,450
27/08/2025 2.02 2.00 2.01 11,253 10 5,599
26/08/2025 2.02 1.99 2.02 17,866 14 8,944
25/08/2025 2.03 1.99 1.99 188,070 88 93,784
24/08/2025 2.04 2.03 2.04 31,925 11 15,722
21/08/2025 2.05 2.04 2.04 33,568 25 16,450
20/08/2025 2.05 2.04 2.05 6,355 4 3,100
19/08/2025 2.06 2.05 2.05 54,978 23 26,804
18/08/2025 2.06 2.04 2.05 10,895 10 5,311
17/08/2025 2.05 2.04 2.05 11,660 14 5,688
14/08/2025 2.07 2.05 2.06 19,542 20 9,488
13/08/2025 2.06 2.05 2.06 31,120 16 15,134
12/08/2025 2.06 2.00 2.06 118,953 67 58,812
11/08/2025 2.06 2.02 2.05 91,289 42 45,067
10/08/2025 2.07 2.02 2.06 104,066 58 51,132
07/08/2025 2.06 2.04 2.05 91,774 47 44,685
06/08/2025 2.03 2.00 2.02 77,066 35 38,471
05/08/2025 2.07 2.04 2.04 35,722 28 17,325
04/08/2025 2.10 2.06 2.07 24,050 15 11,528
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/03/2023 2.18 2.03 2.16 331,252 209 157,022
26/02/2023 2.05 1.83 2.04 755,161 355 385,863
19/02/2023 1.94 1.90 1.90 59,280 34 31,062
12/02/2023 1.98 1.93 1.93 78,236 53 39,980
05/02/2023 1.95 1.91 1.94 40,925 40 21,180
29/01/2023 1.95 1.89 1.94 585,935 84 304,718
22/01/2023 1.97 1.92 1.94 531,886 30 275,386
15/01/2023 1.96 1.91 1.94 63,530 35 32,887
08/01/2023 1.98 1.93 1.95 32,773 32 16,895
02/01/2023 1.98 1.92 1.93 81,192 13 41,667
26/12/2022 1.95 1.90 1.95 201,884 39 105,571
18/12/2022 1.96 1.91 1.94 212,404 32 109,499
11/12/2022 1.94 1.90 1.92 15,572 38 8,126
04/12/2022 1.97 1.92 1.92 184,879 40 95,123
27/11/2022 1.97 1.92 1.95 40,860 35 20,980
20/11/2022 1.95 1.90 1.93 6,591 23 3,431
13/11/2022 1.95 1.89 1.94 45,970 43 24,087
06/11/2022 1.94 1.86 1.94 71,736 49 37,636
30/10/2022 1.90 1.86 1.90 10,125 18 5,384
23/10/2022 1.96 1.88 1.93 11,691 18 6,004
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2012 1.55 1.40 1.52 516,043 347 348,038
02/09/2012 1.48 1.40 1.47 275,252 241 191,122
01/08/2012 1.50 1.41 1.48 66,703 111 45,889
01/07/2012 1.51 1.42 1.44 367,324 339 250,572
03/06/2012 1.63 1.28 1.48 4,460,516 677 2,836,429
01/05/2012 1.63 1.30 1.31 586,158 371 413,580
01/04/2012 1.73 1.58 1.62 737,583 412 446,202
01/03/2012 1.67 1.55 1.62 592,711 290 366,350
01/02/2012 1.71 1.33 1.67 20,619,894 2,206 12,550,419
02/01/2012 1.50 1.32 1.32 1,610,302 852 1,157,162
01/12/2011 1.70 1.40 1.44 2,987,034 858 2,044,156
01/11/2011 1.81 1.55 1.60 395,335 373 234,047
02/10/2011 1.86 1.62 1.74 18,723,540 716 10,706,935
04/09/2011 2.11 1.84 1.84 5,413,143 1,008 2,767,968
01/08/2011 2.02 1.84 1.89 6,672,900 1,207 3,431,766
03/07/2011 2.19 1.81 1.97 7,074,202 1,728 3,608,115
01/06/2011 2.51 1.97 2.11 14,993,574 1,598 6,765,587
02/05/2011 2.46 1.80 2.07 18,217,602 1,567 8,470,551
03/04/2011 2.08 1.76 1.81 6,097,222 1,267 3,205,796
01/03/2011 1.95 1.73 1.79 9,271,090 1,143 5,094,880
Download Table