Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 29/10/2026
MarketFirst
High Price3.55
Last Closing3.47
No. of Transactions42
SectorBanks
Low Price3.50
Opening Price3.54
No. of Shares49,636
Div2.65
Change0.04
Closing Price3.51
Average Price3.54
P/E11.52
Value Traded175,655

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/05/2026 3.09 3.07 3.09 47,526 27 15,437
29/04/2026 3.10 2.94 3.10 84,343 47 27,691
28/04/2026 2.95 2.90 2.95 51,906 29 17,789
27/04/2026 2.92 2.89 2.92 242,501 74 83,342
26/04/2026 2.88 2.82 2.88 676 4 239
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/04/2024 1.92 1.86 1.89 348,624 65 184,293
07/04/2024 1.93 1.90 1.92 31,666 24 16,577
31/03/2024 1.92 1.90 1.91 55,834 33 29,240
24/03/2024 1.93 1.91 1.92 140,771 70 73,366
17/03/2024 1.94 1.91 1.92 342,754 30 179,342
10/03/2024 1.94 1.92 1.94 36,460 43 18,878
03/03/2024 1.96 1.93 1.94 165,688 84 85,052
25/02/2024 1.98 1.94 1.97 538,166 134 275,443
18/02/2024 1.97 1.86 1.97 671,995 338 349,025
11/02/2024 1.90 1.83 1.86 429,577 193 230,816
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2016 2.11 1.82 2.03 631,091 304 318,872
01/08/2016 1.89 1.79 1.83 397,948 219 216,187
03/07/2016 1.80 1.75 1.79 115,583 70 64,765
01/06/2016 1.88 1.72 1.80 342,298 205 188,805
02/05/2016 1.76 1.61 1.75 432,344 230 257,892
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
Download Table