Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 27/08/2026
MarketFirst
High Price3.03
Last Closing3.05
No. of Transactions23
SectorBanks
Low Price3.00
Opening Price3.03
No. of Shares21,195
Div3.10
Change-0.05
Closing Price3.00
Average Price3.00
P/E9.84
Value Traded63,651

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/04/2026 2.92 2.89 2.91 110,524 47 38,004
21/04/2026 2.92 2.90 2.90 125,686 34 43,318
20/04/2026 2.90 2.89 2.90 42,196 21 14,563
19/04/2026 2.91 2.87 2.89 54,669 28 18,943
16/04/2026 2.92 2.85 2.90 24,774 24 8,561
15/04/2026 2.90 2.90 2.90 13,589 5 4,686
14/04/2026 2.90 2.88 2.88 16,430 8 5,669
13/04/2026 2.88 2.87 2.88 20,936 10 7,292
12/04/2026 2.87 2.83 2.87 178 4 62
09/04/2026 2.89 2.85 2.85 41,573 24 14,547
08/04/2026 2.92 2.86 2.86 112,092 52 38,860
07/04/2026 2.90 2.88 2.90 92,925 17 32,210
06/04/2026 2.90 2.87 2.89 93,559 36 32,377
05/04/2026 2.94 2.84 2.90 166,183 48 57,525
02/04/2026 2.85 2.81 2.84 94,865 27 33,405
01/04/2026 2.83 2.80 2.83 226,744 13 80,855
31/03/2026 2.81 2.80 2.81 28,526 20 10,175
30/03/2026 2.80 2.79 2.80 28,585 31 10,211
29/03/2026 2.80 2.79 2.79 5,965 9 2,138
26/03/2026 2.81 2.70 2.79 354,439 33 130,907
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2025 1.76 1.73 1.75 65,818 56 37,731
26/01/2025 1.77 1.75 1.76 21,782 16 12,414
19/01/2025 1.79 1.73 1.77 80,527 44 45,761
12/01/2025 1.75 1.68 1.74 45,485 50 26,472
05/01/2025 1.77 1.71 1.75 24,321 32 13,992
29/12/2024 1.73 1.67 1.73 36,028 46 21,280
22/12/2024 1.73 1.68 1.73 18,305 30 10,788
15/12/2024 1.72 1.67 1.70 19,665 22 11,622
08/12/2024 1.74 1.69 1.74 43,183 34 25,177
01/12/2024 1.71 1.66 1.71 36,023 25 21,409
24/11/2024 1.70 1.63 1.70 151,853 89 90,941
17/11/2024 1.70 1.63 1.67 43,556 44 26,114
10/11/2024 1.71 1.69 1.69 72,566 45 42,675
03/11/2024 1.74 1.71 1.71 141,821 52 82,650
27/10/2024 1.71 1.69 1.71 55,036 48 32,385
20/10/2024 1.75 1.72 1.72 44,388 20 25,699
13/10/2024 1.74 1.70 1.72 127,380 38 74,370
06/10/2024 1.74 1.73 1.73 56,152 29 32,310
29/09/2024 1.74 1.70 1.74 61,335 39 35,642
22/09/2024 1.75 1.74 1.75 39,725 31 22,758
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2019 1.62 1.58 1.58 55,665 49 34,847
01/09/2019 1.60 1.55 1.60 154,053 89 97,320
01/08/2019 1.62 1.58 1.58 76,975 70 48,356
01/07/2019 1.65 1.60 1.60 456,463 221 282,073
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
Download Table