Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 18/03/2026
MarketFirst
High Price2.78
Last Closing2.78
No. of Transactions11
SectorBanks
Low Price2.76
Opening Price2.78
No. of Shares5,770
Div3.60
Change0.00
Closing Price2.78
Average Price2.77
P/E13.11
Value Traded15,975

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/11/2025 2.48 2.45 2.47 21,556 17 8,782
26/11/2025 2.48 2.45 2.47 24,035 19 9,769
25/11/2025 2.50 2.49 2.49 71,660 41 28,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
15/09/2024 1.77 1.74 1.74 133,533 43 76,097
08/09/2024 1.78 1.77 1.78 16,566 14 9,334
01/09/2024 1.78 1.76 1.78 35,188 28 19,856
25/08/2024 1.78 1.76 1.78 31,240 30 17,663
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2021 1.67 1.58 1.60 177,128 126 108,364
03/01/2021 1.67 1.55 1.66 210,007 169 128,098
01/12/2020 1.58 1.54 1.56 328,040 172 211,127
01/11/2020 1.56 1.51 1.55 49,751 45 32,458
01/10/2020 1.57 1.53 1.53 316,430 58 206,409
01/09/2020 1.60 1.54 1.57 225,551 83 143,938
04/08/2020 1.57 1.52 1.56 293,722 137 189,244
01/07/2020 1.55 1.50 1.51 192,924 74 126,540
01/06/2020 1.58 1.47 1.55 226,970 134 146,609
10/05/2020 1.44 1.32 1.44 162,195 98 118,894
01/03/2020 1.61 1.43 1.43 125,197 77 79,793
02/02/2020 1.70 1.60 1.61 369,941 151 222,193
02/01/2020 1.68 1.60 1.66 275,262 119 168,191
01/12/2019 1.62 1.57 1.61 115,201 94 72,089
03/11/2019 1.60 1.57 1.57 127,571 104 80,831
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
Download Table