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
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
08/05/2025 1.71 1.70 1.71 38,492 19 22,582
07/05/2025 1.71 1.69 1.70 31,352 14 18,470
06/05/2025 1.70 1.68 1.69 23,558 18 14,002
05/05/2025 1.70 1.70 1.70 5,049 7 2,970
04/05/2025 1.73 1.72 1.72 2,775 6 1,609
30/04/2025 1.72 1.72 1.72 1,049 2 610
29/04/2025 1.74 1.74 1.74 870 1 500
28/04/2025 1.78 1.70 1.75 56,063 21 32,545
27/04/2025 1.68 1.65 1.68 7,063 9 4,243
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2024 1.85 1.82 1.85 42,342 24 23,113
14/01/2024 1.87 1.81 1.84 240,351 66 131,946
07/01/2024 1.86 1.83 1.84 60,592 74 32,791
31/12/2023 1.86 1.80 1.86 301,587 91 166,626
24/12/2023 1.83 1.80 1.82 43,814 25 24,145
17/12/2023 1.82 1.80 1.81 71,044 61 39,409
10/12/2023 1.80 1.74 1.80 125,746 80 70,606
03/12/2023 1.79 1.73 1.74 541,759 192 307,226
26/11/2023 1.80 1.74 1.79 364,112 69 206,886
19/11/2023 1.79 1.72 1.77 881,207 28 500,560
12/11/2023 1.76 1.70 1.75 1,141,168 63 655,918
05/11/2023 1.75 1.70 1.75 299,945 33 172,557
29/10/2023 1.75 1.72 1.73 3,992 19 2,316
22/10/2023 1.75 1.71 1.74 11,186 33 6,484
15/10/2023 1.75 1.71 1.74 20,619 25 11,983
08/10/2023 1.79 1.73 1.75 569,530 32 324,325
01/10/2023 1.79 1.66 1.79 242,463 108 142,135
24/09/2023 1.68 1.63 1.68 57,578 46 35,000
17/09/2023 1.65 1.61 1.64 279,394 74 171,770
10/09/2023 1.66 1.64 1.65 82,843 64 50,411
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2017 1.64 1.58 1.62 335,897 156 210,483
02/07/2017 1.74 1.60 1.60 123,141 130 74,408
01/06/2017 1.67 1.57 1.65 235,852 141 148,929
01/05/2017 1.69 1.57 1.58 1,270,218 233 800,032
02/04/2017 1.83 1.70 1.74 195,274 96 112,424
01/03/2017 2.04 1.80 1.85 457,025 272 232,304
01/02/2017 1.99 1.83 1.96 354,280 194 184,960
02/01/2017 2.01 1.82 1.84 582,725 285 306,659
01/12/2016 2.06 1.91 2.01 740,819 329 371,835
01/11/2016 2.00 1.89 1.91 729,005 243 375,672
03/10/2016 2.01 1.90 1.98 240,159 166 122,987
01/09/2016 2.11 1.82 2.03 631,091 304 318,872
01/08/2016 1.89 1.79 1.83 397,948 219 216,187
03/07/2016 1.80 1.75 1.79 115,583 70 64,765
01/06/2016 1.88 1.72 1.80 342,298 205 188,805
02/05/2016 1.76 1.61 1.75 432,344 230 257,892
03/04/2016 1.68 1.55 1.61 2,643,641 319 1,605,675
01/03/2016 1.65 1.58 1.63 2,420,420 239 1,521,319
01/02/2016 1.64 1.56 1.63 679,161 390 424,462
03/01/2016 1.67 1.49 1.67 266,958 242 167,935
Download Table