ARAB BANK Historical
Performance Indicators 18/04/2024
MarketFirst
High Price4.40
Last Closing4.39
No. of Transactions74
SectorBanks
Low Price4.37
Opening Price4.40
No. of Shares36,846
Div6.83
Change0.00
Closing Price4.39
Average Price4.38
P/E7.49
Value Traded161,448
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/10/2023 | 4.35 | 4.32 | 4.35 | 200,559 | 101 | 46,296 |
| 24/10/2023 | 4.35 | 4.33 | 4.33 | 90,912 | 61 | 20,970 |
| 23/10/2023 | 4.37 | 4.35 | 4.35 | 68,138 | 62 | 15,642 |
| 22/10/2023 | 4.37 | 4.34 | 4.37 | 70,256 | 43 | 16,146 |
| 19/10/2023 | 4.40 | 4.34 | 4.38 | 256,780 | 90 | 58,644 |
| 18/10/2023 | 4.36 | 4.32 | 4.34 | 123,409 | 47 | 28,494 |
| 17/10/2023 | 4.36 | 4.32 | 4.36 | 219,735 | 88 | 50,706 |
| 16/10/2023 | 4.37 | 4.32 | 4.36 | 60,520 | 59 | 13,932 |
| 15/10/2023 | 4.40 | 4.31 | 4.37 | 192,028 | 68 | 44,298 |
| 12/10/2023 | 4.41 | 4.35 | 4.41 | 135,087 | 76 | 30,708 |
| 11/10/2023 | 4.44 | 4.35 | 4.38 | 249,753 | 80 | 56,862 |
| 10/10/2023 | 4.48 | 4.44 | 4.45 | 140,045 | 54 | 31,428 |
| 09/10/2023 | 4.50 | 4.46 | 4.48 | 166,341 | 68 | 37,116 |
| 08/10/2023 | 4.56 | 4.47 | 4.50 | 133,013 | 50 | 29,322 |
| 05/10/2023 | 4.55 | 4.41 | 4.55 | 449,971 | 155 | 100,512 |
| 04/10/2023 | 4.43 | 4.39 | 4.42 | 159,761 | 58 | 36,288 |
| 03/10/2023 | 4.40 | 4.32 | 4.39 | 155,581 | 52 | 35,532 |
| 02/10/2023 | 4.35 | 4.30 | 4.34 | 650,123 | 53 | 151,056 |
| 01/10/2023 | 4.31 | 4.28 | 4.30 | 66,845 | 31 | 15,552 |
| 28/09/2023 | 4.31 | 4.29 | 4.31 | 280,667 | 57 | 65,394 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/12/2021 | 4.70 | 4.62 | 4.66 | 891,299 | 312 | 191,646 |
| 12/12/2021 | 4.72 | 4.60 | 4.65 | 866,486 | 281 | 185,976 |
| 05/12/2021 | 4.72 | 4.59 | 4.70 | 867,029 | 423 | 187,560 |
| 28/11/2021 | 4.78 | 4.59 | 4.64 | 1,911,256 | 806 | 410,094 |
| 21/11/2021 | 4.84 | 4.71 | 4.81 | 706,450 | 342 | 148,860 |
| 14/11/2021 | 4.85 | 4.71 | 4.75 | 1,244,436 | 445 | 261,756 |
| 07/11/2021 | 4.88 | 4.75 | 4.85 | 2,627,087 | 460 | 547,758 |
| 31/10/2021 | 4.97 | 4.87 | 4.88 | 1,013,842 | 521 | 205,974 |
| 24/10/2021 | 5.00 | 4.94 | 4.95 | 1,214,324 | 496 | 244,674 |
| 17/10/2021 | 5.00 | 4.95 | 5.00 | 856,737 | 341 | 171,774 |
| 10/10/2021 | 5.02 | 4.94 | 4.99 | 6,742,517 | 401 | 1,349,262 |
| 03/10/2021 | 5.01 | 4.90 | 5.00 | 826,954 | 392 | 166,716 |
| 26/09/2021 | 4.98 | 4.92 | 4.95 | 808,269 | 289 | 163,242 |
| 19/09/2021 | 4.98 | 4.89 | 4.97 | 750,533 | 385 | 151,902 |
| 12/09/2021 | 5.00 | 4.96 | 4.97 | 536,724 | 313 | 107,784 |
| 05/09/2021 | 5.10 | 4.98 | 5.00 | 875,030 | 451 | 174,492 |
| 29/08/2021 | 5.20 | 4.87 | 5.08 | 1,946,595 | 709 | 382,122 |
| 22/08/2021 | 4.93 | 4.84 | 4.93 | 1,379,795 | 390 | 284,310 |
| 15/08/2021 | 4.88 | 4.68 | 4.87 | 757,851 | 276 | 158,040 |
| 08/08/2021 | 5.01 | 4.52 | 4.79 | 2,064,546 | 519 | 430,848 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 9.89 | 9.06 | 9.17 | 23,877,719 | 2,332 | 2,545,575 |
| 02/01/2014 | 10.50 | 7.83 | 9.39 | 40,560,385 | 5,109 | 4,405,440 |
| 01/12/2013 | 8.08 | 7.70 | 7.83 | 12,084,314 | 1,666 | 1,531,335 |
| 03/11/2013 | 8.25 | 7.43 | 7.95 | 15,248,843 | 2,237 | 1,924,470 |
| 01/10/2013 | 7.83 | 7.00 | 7.64 | 12,913,606 | 2,330 | 1,751,970 |
| 01/09/2013 | 7.13 | 6.52 | 7.00 | 10,940,071 | 1,855 | 1,575,690 |
| 01/08/2013 | 7.10 | 6.61 | 6.85 | 10,286,171 | 1,847 | 1,493,100 |
| 01/07/2013 | 6.85 | 6.50 | 6.79 | 14,450,498 | 2,114 | 2,178,180 |
| 02/06/2013 | 7.03 | 6.58 | 6.64 | 9,899,882 | 2,210 | 1,452,480 |
| 01/05/2013 | 7.22 | 6.98 | 7.00 | 8,748,253 | 1,774 | 1,229,160 |
| 01/04/2013 | 7.36 | 7.04 | 7.11 | 8,550,887 | 1,606 | 1,185,930 |
| 03/03/2013 | 7.82 | 7.10 | 7.19 | 6,936,118 | 1,490 | 921,675 |
| 03/02/2013 | 7.86 | 7.62 | 7.73 | 5,712,883 | 1,078 | 739,635 |
| 02/01/2013 | 8.04 | 7.07 | 7.65 | 30,905,112 | 2,806 | 4,176,000 |
| 02/12/2012 | 7.27 | 6.80 | 7.25 | 6,988,732 | 1,510 | 996,060 |
| 01/11/2012 | 7.19 | 6.90 | 7.00 | 5,126,912 | 1,423 | 729,645 |
| 01/10/2012 | 7.45 | 7.00 | 7.05 | 10,233,867 | 1,461 | 1,428,750 |
| 02/09/2012 | 7.85 | 7.04 | 7.19 | 9,453,913 | 2,114 | 1,304,865 |
| 01/08/2012 | 8.10 | 6.61 | 7.85 | 17,248,308 | 2,594 | 2,284,290 |
| 01/07/2012 | 7.25 | 6.95 | 7.00 | 6,345,229 | 1,594 | 896,655 |