ARAB PHOENIX HOLDINGS Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.14
Last Closing0.14
No. of Transactions35
SectorReal Estate
Low Price0.13
Opening Price0.13
No. of Shares159,601
Div0.00
Change0.00
Closing Price0.14
Average Price0.13
P/EN
Value Traded20,753
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/01/2024 | 0.15 | 0.15 | 0.15 | 1,695 | 1 | 11,301 |
11/01/2024 | 0.15 | 0.14 | 0.15 | 2,086 | 7 | 14,895 |
10/01/2024 | 0.14 | 0.14 | 0.14 | 1,433 | 5 | 10,235 |
09/01/2024 | 0.15 | 0.14 | 0.15 | 12,512 | 15 | 89,149 |
07/01/2024 | 0.15 | 0.15 | 0.15 | 1,500 | 5 | 10,000 |
04/01/2024 | 0.15 | 0.14 | 0.15 | 2,663 | 9 | 19,021 |
03/01/2024 | 0.15 | 0.14 | 0.15 | 1,337 | 9 | 9,545 |
02/01/2024 | 0.15 | 0.14 | 0.15 | 7,297 | 15 | 51,943 |
31/12/2023 | 0.15 | 0.14 | 0.15 | 7,714 | 33 | 55,080 |
28/12/2023 | 0.14 | 0.14 | 0.14 | 1,834 | 13 | 13,101 |
27/12/2023 | 0.15 | 0.14 | 0.15 | 18,419 | 41 | 131,561 |
26/12/2023 | 0.15 | 0.14 | 0.15 | 6,565 | 18 | 46,889 |
24/12/2023 | 0.15 | 0.14 | 0.15 | 13,030 | 30 | 93,071 |
21/12/2023 | 0.15 | 0.14 | 0.15 | 20,909 | 20 | 142,573 |
20/12/2023 | 0.14 | 0.14 | 0.14 | 2,162 | 11 | 15,446 |
19/12/2023 | 0.15 | 0.14 | 0.15 | 7,600 | 31 | 54,259 |
18/12/2023 | 0.15 | 0.14 | 0.15 | 12,894 | 15 | 92,098 |
17/12/2023 | 0.15 | 0.14 | 0.15 | 2,808 | 6 | 20,050 |
14/12/2023 | 0.15 | 0.14 | 0.15 | 668 | 4 | 4,550 |
13/12/2023 | 0.15 | 0.14 | 0.15 | 11,545 | 21 | 79,407 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/02/2023 | 0.16 | 0.15 | 0.16 | 32,324 | 57 | 207,566 |
19/02/2023 | 0.16 | 0.15 | 0.16 | 160,248 | 154 | 1,067,213 |
12/02/2023 | 0.17 | 0.15 | 0.16 | 92,663 | 134 | 580,647 |
05/02/2023 | 0.17 | 0.16 | 0.17 | 75,069 | 97 | 457,187 |
29/01/2023 | 0.17 | 0.16 | 0.17 | 82,174 | 105 | 512,836 |
22/01/2023 | 0.18 | 0.16 | 0.17 | 13,108 | 38 | 78,309 |
15/01/2023 | 0.18 | 0.15 | 0.18 | 223,526 | 227 | 1,319,257 |
08/01/2023 | 0.16 | 0.15 | 0.16 | 7,052 | 27 | 45,121 |
02/01/2023 | 0.17 | 0.15 | 0.16 | 55,184 | 88 | 345,064 |
26/12/2022 | 0.17 | 0.15 | 0.16 | 68,941 | 123 | 432,544 |
18/12/2022 | 0.17 | 0.16 | 0.17 | 76,552 | 153 | 474,926 |
11/12/2022 | 0.18 | 0.17 | 0.17 | 118,320 | 188 | 672,203 |
04/12/2022 | 0.18 | 0.16 | 0.18 | 153,850 | 187 | 912,206 |
27/11/2022 | 0.17 | 0.15 | 0.17 | 115,304 | 119 | 720,560 |
20/11/2022 | 0.17 | 0.15 | 0.16 | 78,274 | 106 | 504,932 |
13/11/2022 | 0.16 | 0.15 | 0.16 | 42,660 | 73 | 284,361 |
06/11/2022 | 0.16 | 0.15 | 0.16 | 10,032 | 30 | 66,459 |
30/10/2022 | 0.16 | 0.15 | 0.16 | 70,920 | 63 | 471,964 |
23/10/2022 | 0.16 | 0.15 | 0.16 | 11,282 | 27 | 74,512 |
16/10/2022 | 0.17 | 0.16 | 0.16 | 15,413 | 58 | 96,258 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/02/2019 | 0.33 | 0.22 | 0.31 | 1,062,594 | 456 | 3,600,851 |
02/01/2019 | 0.24 | 0.20 | 0.23 | 67,661 | 112 | 293,882 |
02/12/2018 | 0.25 | 0.19 | 0.19 | 96,594 | 158 | 440,511 |
01/11/2018 | 0.26 | 0.23 | 0.24 | 136,478 | 132 | 552,381 |
01/10/2018 | 0.26 | 0.24 | 0.24 | 138,878 | 188 | 563,453 |
02/09/2018 | 0.28 | 0.23 | 0.25 | 491,220 | 281 | 1,914,946 |
01/08/2018 | 0.28 | 0.26 | 0.27 | 238,681 | 217 | 889,547 |
01/07/2018 | 0.29 | 0.27 | 0.28 | 282,869 | 243 | 1,018,323 |
03/06/2018 | 0.29 | 0.26 | 0.28 | 195,194 | 177 | 709,096 |
02/05/2018 | 0.28 | 0.25 | 0.27 | 459,558 | 260 | 1,716,404 |
01/04/2018 | 0.27 | 0.25 | 0.26 | 685,184 | 342 | 2,635,205 |
01/03/2018 | 0.29 | 0.25 | 0.25 | 682,067 | 432 | 2,519,265 |
01/02/2018 | 0.29 | 0.26 | 0.28 | 1,164,848 | 665 | 4,220,949 |
02/01/2018 | 0.32 | 0.27 | 0.27 | 745,866 | 412 | 2,596,842 |
03/12/2017 | 0.35 | 0.31 | 0.31 | 944,363 | 267 | 2,873,384 |
01/11/2017 | 0.35 | 0.33 | 0.35 | 1,703,837 | 360 | 5,015,749 |
01/10/2017 | 0.37 | 0.34 | 0.34 | 1,023,708 | 402 | 2,889,096 |
05/09/2017 | 0.38 | 0.36 | 0.37 | 634,884 | 257 | 1,699,580 |
01/08/2017 | 0.40 | 0.34 | 0.37 | 1,638,483 | 752 | 4,364,663 |
02/07/2017 | 0.42 | 0.36 | 0.39 | 1,373,999 | 851 | 3,562,694 |