ARAB BANK Historical
Performance Indicators 27/03/2024
MarketFirst
High Price4.74
Last Closing4.73
No. of Transactions199
SectorBanks
Low Price4.67
Opening Price4.72
No. of Shares264,420
Div6.40
Change-0.04
Closing Price4.69
Average Price4.72
P/E8
Value Traded1,247,917
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/09/2023 | 4.30 | 4.28 | 4.29 | 68,705 | 41 | 16,020 |
07/09/2023 | 4.29 | 4.27 | 4.29 | 72,628 | 40 | 16,956 |
06/09/2023 | 4.32 | 4.27 | 4.27 | 53,815 | 37 | 12,564 |
05/09/2023 | 4.32 | 4.28 | 4.30 | 205,507 | 68 | 47,808 |
04/09/2023 | 4.30 | 4.29 | 4.30 | 82,934 | 53 | 19,296 |
03/09/2023 | 4.32 | 4.29 | 4.30 | 221,602 | 84 | 51,444 |
31/08/2023 | 4.35 | 4.31 | 4.32 | 422,507 | 71 | 97,542 |
30/08/2023 | 4.36 | 4.31 | 4.32 | 225,872 | 86 | 52,074 |
29/08/2023 | 4.37 | 4.34 | 4.37 | 290,699 | 93 | 66,690 |
28/08/2023 | 4.38 | 4.35 | 4.37 | 399,583 | 116 | 91,530 |
27/08/2023 | 4.34 | 4.30 | 4.34 | 365,207 | 153 | 84,654 |
24/08/2023 | 4.29 | 4.24 | 4.29 | 486,328 | 92 | 113,994 |
23/08/2023 | 4.28 | 4.23 | 4.26 | 282,273 | 59 | 66,564 |
22/08/2023 | 4.26 | 4.23 | 4.23 | 253,507 | 91 | 59,796 |
21/08/2023 | 4.28 | 4.21 | 4.28 | 261,168 | 79 | 61,740 |
20/08/2023 | 4.31 | 4.23 | 4.24 | 187,458 | 69 | 44,082 |
17/08/2023 | 4.29 | 4.26 | 4.27 | 153,945 | 74 | 36,018 |
16/08/2023 | 4.31 | 4.28 | 4.29 | 191,255 | 100 | 44,514 |
15/08/2023 | 4.33 | 4.29 | 4.29 | 183,870 | 89 | 42,696 |
14/08/2023 | 4.33 | 4.31 | 4.32 | 82,347 | 48 | 19,062 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/07/2021 | 5.24 | 5.16 | 5.22 | 649,228 | 218 | 124,794 |
04/07/2021 | 5.34 | 5.10 | 5.19 | 1,885,671 | 483 | 360,378 |
27/06/2021 | 5.38 | 5.20 | 5.36 | 2,285,520 | 623 | 430,128 |
20/06/2021 | 5.42 | 5.10 | 5.23 | 4,229,574 | 826 | 811,116 |
13/06/2021 | 5.42 | 4.97 | 5.30 | 5,028,186 | 1,303 | 963,234 |
06/06/2021 | 5.16 | 4.52 | 5.12 | 5,835,538 | 1,544 | 1,212,534 |
30/05/2021 | 5.41 | 4.90 | 4.92 | 10,477,305 | 1,760 | 2,027,430 |
23/05/2021 | 5.16 | 4.41 | 5.16 | 7,018,400 | 838 | 1,456,236 |
16/05/2021 | 4.26 | 4.00 | 4.26 | 7,440,564 | 755 | 1,833,876 |
09/05/2021 | 4.05 | 4.00 | 4.01 | 480,198 | 157 | 119,340 |
02/05/2021 | 4.05 | 3.96 | 4.03 | 1,459,120 | 358 | 364,500 |
25/04/2021 | 4.02 | 3.93 | 4.00 | 672,691 | 251 | 169,542 |
18/04/2021 | 4.01 | 3.92 | 3.94 | 697,090 | 263 | 175,932 |
12/04/2021 | 4.00 | 3.92 | 4.00 | 361,536 | 162 | 91,224 |
04/04/2021 | 4.00 | 3.94 | 3.97 | 603,855 | 258 | 152,532 |
28/03/2021 | 4.02 | 3.91 | 4.00 | 434,106 | 249 | 108,882 |
21/03/2021 | 4.12 | 3.99 | 4.10 | 1,919,249 | 440 | 477,288 |
14/03/2021 | 4.08 | 4.03 | 4.05 | 784,211 | 186 | 193,842 |
07/03/2021 | 4.10 | 4.02 | 4.04 | 912,881 | 276 | 225,090 |
28/02/2021 | 4.15 | 4.08 | 4.09 | 1,196,693 | 206 | 291,438 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2012 | 8.16 | 7.16 | 7.35 | 11,984,832 | 1,996 | 1,572,795 |
01/04/2012 | 8.30 | 7.98 | 8.16 | 33,917,670 | 2,034 | 4,197,420 |
01/03/2012 | 8.39 | 7.05 | 8.15 | 19,956,614 | 2,980 | 2,531,235 |
01/02/2012 | 7.32 | 7.03 | 7.09 | 8,649,669 | 1,751 | 1,204,260 |
02/01/2012 | 7.83 | 6.98 | 7.20 | 12,532,482 | 2,625 | 1,754,370 |
01/12/2011 | 7.88 | 7.29 | 7.85 | 18,869,423 | 2,218 | 2,475,585 |
01/11/2011 | 7.94 | 7.17 | 7.29 | 10,421,617 | 1,338 | 1,356,390 |
02/10/2011 | 8.00 | 7.42 | 7.94 | 14,511,073 | 2,698 | 1,864,530 |
04/09/2011 | 8.65 | 8.00 | 8.00 | 16,288,218 | 1,711 | 1,971,525 |
01/08/2011 | 8.79 | 7.97 | 8.50 | 12,513,802 | 2,183 | 1,492,245 |
03/07/2011 | 9.03 | 8.20 | 8.70 | 18,523,127 | 2,433 | 2,181,075 |
01/06/2011 | 8.93 | 8.25 | 8.37 | 12,886,387 | 2,081 | 1,499,745 |
02/05/2011 | 9.13 | 8.90 | 8.94 | 10,836,070 | 1,735 | 1,204,005 |
03/04/2011 | 9.10 | 8.80 | 8.96 | 12,723,800 | 1,764 | 1,420,905 |
01/03/2011 | 9.40 | 8.82 | 8.99 | 12,292,799 | 2,506 | 1,349,670 |
01/02/2011 | 9.80 | 8.95 | 9.10 | 18,988,044 | 2,854 | 2,042,985 |
02/01/2011 | 10.20 | 9.31 | 9.70 | 17,041,234 | 2,647 | 1,734,465 |
01/12/2010 | 10.35 | 9.92 | 9.98 | 20,652,068 | 2,374 | 2,058,090 |
01/11/2010 | 10.62 | 10.30 | 10.30 | 15,287,853 | 1,762 | 1,461,750 |
03/10/2010 | 10.79 | 10.40 | 10.49 | 18,409,925 | 2,394 | 1,747,395 |