Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price2.30
Last Closing2.30
No. of Transactions44
SectorBanks
Low Price2.28
Opening Price2.30
No. of Shares59,648
Div2.67
Change0.00
Closing Price2.30
Average Price2.28
P/E16.63
Value Traded136,244

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2022 1.76 1.76 1.76 7,075 2 4,020
07/03/2022 1.76 1.75 1.76 13,176 15 7,495
06/03/2022 1.76 1.75 1.76 71,284 3 40,505
03/03/2022 1.75 1.74 1.75 41,800 8 24,000
01/03/2022 1.77 1.73 1.73 3,369 5 1,946
28/02/2022 1.73 1.72 1.73 93,305 3 53,951
27/02/2022 1.77 1.77 1.77 89 1 50
24/02/2022 1.75 1.74 1.74 32,090 8 18,379
23/02/2022 1.77 1.75 1.77 10,297 12 5,854
22/02/2022 1.76 1.76 1.76 3,520 1 2,000
21/02/2022 1.78 1.76 1.78 3,573 4 2,012
20/02/2022 1.78 1.78 1.78 36,036 10 20,245
17/02/2022 1.80 1.78 1.78 15,194 10 8,530
15/02/2022 1.78 1.74 1.78 14,391 9 8,239
14/02/2022 1.79 1.77 1.77 496 2 280
13/02/2022 1.80 1.80 1.80 693 2 385
10/02/2022 1.80 1.80 1.80 4,455 8 2,475
09/02/2022 1.81 1.78 1.80 5,436 6 3,020
08/02/2022 1.82 1.77 1.82 2,334 4 1,300
07/02/2022 1.80 1.75 1.80 13,598 18 7,621
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/05/2009 2.94 2.70 2.84 27,908 36 10,140
25/05/2009 2.95 2.79 2.88 136,205 59 46,893
17/05/2009 2.88 2.67 2.80 224,052 45 80,349
10/05/2009 2.87 2.61 2.84 38,142 40 13,873
03/05/2009 2.86 2.66 2.76 16,123 7 5,845
26/04/2009 2.85 2.61 2.78 26,076 25 9,385
19/04/2009 2.95 2.70 2.73 288,594 39 99,741
12/04/2009 2.88 2.65 2.88 320,731 90 117,541
05/04/2009 2.69 2.64 2.65 1,512,770 50 568,502
29/03/2009 2.70 2.54 2.69 1,009,525 39 381,282
22/03/2009 2.72 2.56 2.70 27,133 33 10,388
15/03/2009 2.79 2.61 2.69 13,147 26 4,906
08/03/2009 2.75 2.59 2.74 577,958 12 211,780
01/03/2009 2.75 2.51 2.69 19,715 34 7,476
22/02/2009 2.82 2.64 2.76 5,658,870 38 2,008,528
15/02/2009 2.86 2.72 2.79 27,996 30 10,090
08/02/2009 2.94 2.71 2.84 35,712 45 12,758
01/02/2009 2.97 2.80 2.95 696,667 33 237,386
25/01/2009 2.97 2.85 2.94 134,833 47 46,752
18/01/2009 3.00 2.82 3.00 87,317 78 29,735
Download Table