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
01/02/2026 2.83 2.77 2.79 51,889 34 18,673
29/01/2026 2.82 2.80 2.81 43,794 15 15,539
28/01/2026 2.83 2.82 2.82 45,206 19 16,027
27/01/2026 2.82 2.78 2.82 336,023 81 120,025
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
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
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
18/08/2024 1.78 1.75 1.77 39,205 24 22,321
11/08/2024 1.78 1.76 1.78 21,642 18 12,200
04/08/2024 1.80 1.75 1.78 236,273 34 132,579
28/07/2024 1.81 1.77 1.79 72,025 46 40,304
21/07/2024 1.81 1.78 1.80 133,171 50 74,341
14/07/2024 1.80 1.78 1.78 68,570 62 38,344
08/07/2024 1.82 1.79 1.80 1,623,769 20 906,528
30/06/2024 1.81 1.78 1.81 67,117 42 37,440
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/05/2019 1.66 1.61 1.63 317,661 182 194,423
01/04/2019 1.74 1.61 1.65 528,145 141 308,137
03/03/2019 1.76 1.70 1.72 1,367,940 80 798,502
03/02/2019 1.76 1.70 1.76 232,068 122 132,997
02/01/2019 1.68 1.58 1.68 509,829 98 316,129
02/12/2018 1.61 1.57 1.60 154,410 99 97,225
01/11/2018 1.63 1.58 1.59 300,376 198 188,212
01/10/2018 1.68 1.60 1.60 176,743 61 109,598
02/09/2018 1.69 1.61 1.69 678,808 79 407,864
01/08/2018 1.72 1.61 1.70 208,595 130 126,431
01/07/2018 1.69 1.62 1.67 115,060 69 69,519
03/06/2018 1.70 1.63 1.69 231,820 125 139,453
02/05/2018 1.71 1.55 1.66 829,672 230 502,813
01/04/2018 1.71 1.52 1.52 296,347 146 177,397
01/03/2018 1.69 1.63 1.68 332,365 181 199,424
01/02/2018 1.70 1.60 1.68 782,601 324 475,817
02/01/2018 1.63 1.60 1.61 490,511 283 304,632
Download XLSX