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
28/12/2025 3.00 2.81 3.00 144,483 60 49,144
24/12/2025 2.81 2.79 2.81 78,321 45 27,945
23/12/2025 2.82 2.67 2.80 149,393 81 54,187
22/12/2025 2.67 2.59 2.67 75,975 61 28,690
21/12/2025 2.65 2.51 2.58 1,171,531 102 443,808
18/12/2025 2.50 2.48 2.50 34,309 21 13,755
17/12/2025 2.50 2.48 2.49 3,033 11 1,214
16/12/2025 2.50 2.47 2.50 6,841 6 2,737
15/12/2025 2.51 2.47 2.51 2,559 7 1,032
14/12/2025 2.50 2.49 2.50 634,725 74 253,910
11/12/2025 2.51 2.48 2.49 51,263 16 20,508
10/12/2025 2.50 2.49 2.50 49,424 21 19,776
09/12/2025 2.50 2.46 2.49 172,550 48 69,300
08/12/2025 2.49 2.47 2.47 17,058 14 6,865
07/12/2025 2.47 2.46 2.47 35,470 8 14,380
04/12/2025 2.49 2.44 2.47 368,486 29 150,832
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/07/2023 1.69 1.66 1.66 34,142 44 20,482
09/07/2023 1.71 1.66 1.67 291,933 90 173,631
02/07/2023 1.72 1.66 1.69 622,950 109 369,477
25/06/2023 1.70 1.67 1.70 24,121 29 14,356
18/06/2023 1.69 1.65 1.69 69,904 62 42,039
11/06/2023 1.76 1.66 1.68 158,578 120 92,512
04/06/2023 2.12 1.68 1.75 222,407 151 125,283
28/05/2023 2.11 2.06 2.11 439,119 102 210,936
21/05/2023 2.11 2.08 2.10 183,029 120 87,321
14/05/2023 2.11 2.08 2.10 83,776 53 39,998
07/05/2023 2.10 2.05 2.10 640,387 57 310,386
01/05/2023 2.12 2.06 2.09 101,405 82 48,758
25/04/2023 2.10 2.00 2.08 4,083,597 75 2,040,486
16/04/2023 2.16 2.00 2.03 449,482 88 211,356
09/04/2023 2.17 2.11 2.16 252,314 122 118,250
02/04/2023 2.14 2.10 2.10 80,279 70 37,903
26/03/2023 2.16 2.11 2.13 92,138 88 43,313
19/03/2023 2.11 2.06 2.10 135,429 66 64,938
12/03/2023 2.16 2.08 2.11 3,457,587 100 1,639,583
05/03/2023 2.18 2.03 2.16 331,252 209 157,022
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2013 1.56 1.48 1.50 497,437 301 326,065
02/01/2013 1.52 1.38 1.52 1,691,786 466 1,149,042
02/12/2012 1.44 1.37 1.37 551,355 263 394,367
01/11/2012 1.52 1.39 1.42 181,722 196 124,958
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
Download Table