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
26/01/2026 2.84 2.80 2.82 19,311 24 6,872
25/01/2026 2.82 2.79 2.82 47,520 19 17,000
22/01/2026 2.85 2.77 2.85 201,093 77 71,805
21/01/2026 2.75 2.72 2.72 69,487 33 25,395
20/01/2026 2.74 2.70 2.74 85,793 29 31,730
19/01/2026 2.73 2.70 2.70 97,928 50 36,251
18/01/2026 2.78 2.68 2.70 53,385 33 19,832
15/01/2026 2.74 2.68 2.70 44,675 33 16,570
14/01/2026 2.72 2.70 2.70 106,518 51 39,378
13/01/2026 2.75 2.70 2.70 21,194 19 7,840
12/01/2026 2.77 2.69 2.69 112,648 83 41,660
11/01/2026 2.84 2.75 2.75 73,689 50 26,513
08/01/2026 2.80 2.71 2.80 117,451 82 42,727
07/01/2026 2.86 2.79 2.79 104,051 66 37,129
06/01/2026 2.88 2.78 2.87 129,530 71 46,075
05/01/2026 2.98 2.85 2.86 178,090 94 61,641
04/01/2026 2.97 2.94 2.97 18,262 20 6,174
31/12/2025 3.02 2.96 2.97 32,995 46 11,056
30/12/2025 3.11 3.02 3.02 720,965 112 233,419
29/12/2025 3.15 2.98 3.09 2,919,479 197 970,386
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/07/2023 1.66 1.62 1.64 126,565 96 77,243
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2014 1.59 1.54 1.59 385,383 293 246,151
04/05/2014 1.65 1.56 1.57 696,246 217 433,935
01/04/2014 1.80 1.56 1.63 786,706 212 477,111
02/03/2014 1.88 1.70 1.78 2,896,937 346 1,613,428
02/02/2014 1.89 1.75 1.80 339,534 188 187,016
02/01/2014 2.01 1.65 1.87 2,915,779 1,100 1,556,780
01/12/2013 1.68 1.53 1.65 4,123,179 426 2,547,947
03/11/2013 1.57 1.41 1.53 2,675,176 505 1,776,009
01/10/2013 1.48 1.35 1.42 382,531 148 273,025
01/09/2013 1.38 1.30 1.36 195,738 183 144,912
01/08/2013 1.41 1.35 1.39 489,774 104 350,345
01/07/2013 1.41 1.33 1.40 832,018 173 599,760
02/06/2013 1.58 1.39 1.40 35,772,034 266 24,843,758
01/05/2013 1.55 1.48 1.54 174,753 91 114,405
01/04/2013 1.57 1.46 1.53 357,208 226 232,106
03/03/2013 1.54 1.49 1.50 156,784 166 103,802
Download Table