BANK AL ETIHAD Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price3.35
Last Closing3.37
No. of Transactions16
SectorBanks
Low Price3.31
Opening Price3.31
No. of Shares28,158
Div2.99
Change-0.02
Closing Price3.35
Average Price3.32
P/E12.07
Value Traded93,353

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/06/2025 1.81 1.80 1.80 6,069 10 3,371
11/06/2025 1.81 1.80 1.80 37,789 11 20,900
04/06/2025 1.84 1.78 1.80 43,925 43 24,507
03/06/2025 1.83 1.80 1.80 27,038 28 15,002
02/06/2025 1.84 1.82 1.83 7,702 8 4,221
01/06/2025 1.82 1.80 1.82 2,801 8 1,552
29/05/2025 1.85 1.80 1.80 112,739 50 61,922
28/05/2025 1.85 1.83 1.84 14,194 15 7,720
27/05/2025 1.85 1.82 1.85 207,416 44 113,039
26/05/2025 1.82 1.80 1.82 76,686 27 42,381
22/05/2025 1.84 1.82 1.82 28,406 37 15,596
21/05/2025 1.85 1.80 1.81 31,280 47 17,243
20/05/2025 1.94 1.81 1.81 60,184 37 32,546
19/05/2025 2.01 1.93 1.95 299,909 77 152,368
18/05/2025 1.93 1.87 1.93 207,322 68 109,192
15/05/2025 1.80 1.73 1.80 231,356 79 130,550
14/05/2025 1.73 1.70 1.73 112,293 10 65,829
13/05/2025 1.73 1.72 1.72 127 3 74
12/05/2025 1.73 1.71 1.71 25,430 14 14,871
11/05/2025 1.71 1.71 1.71 214,836 10 125,635
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2021 1.70 1.68 1.70 16,110 9 9,531
26/09/2021 1.71 1.67 1.71 774,552 27 458,359
19/09/2021 1.70 1.67 1.70 32,900 24 19,580
12/09/2021 1.71 1.67 1.70 486,673 54 289,427
05/09/2021 1.71 1.67 1.71 710,889 83 423,125
29/08/2021 1.70 1.66 1.67 715,955 63 426,981
22/08/2021 1.71 1.66 1.69 261,254 67 155,679
15/08/2021 1.70 1.68 1.68 64,102 41 38,144
08/08/2021 1.71 1.68 1.68 31,936 24 18,916
01/08/2021 1.75 1.70 1.71 95,298 35 55,551
25/07/2021 1.75 1.69 1.72 538,068 48 312,926
18/07/2021 1.75 1.72 1.72 132,826 23 76,792
11/07/2021 1.74 1.72 1.73 10,903 20 6,302
04/07/2021 1.76 1.72 1.74 52,734 35 30,363
27/06/2021 1.75 1.70 1.75 88,650 29 51,291
20/06/2021 1.78 1.73 1.74 56,328 31 32,076
13/06/2021 1.80 1.71 1.78 224,208 76 127,985
06/06/2021 1.71 1.67 1.71 106,890 45 63,081
30/05/2021 1.76 1.70 1.71 150,615 58 87,271
23/05/2021 1.76 1.66 1.75 268,566 119 156,712
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2006 10.60 7.21 7.32 10,292,441 1,833 1,096,195
02/01/2006 11.19 9.26 9.97 10,036,955 1,521 966,203
Download XLSX