ARAB PHOENIX HOLDINGS Historical
Performance Indicators 23/04/2024
MarketSecond
High Price0.14
Last Closing0.14
No. of Transactions6
SectorReal Estate
Low Price0.13
Opening Price0.13
No. of Shares9,157
Div0.00
Change0.00
Closing Price0.14
Average Price0.13
P/EN
Value Traded1,193
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/09/2023 | 0.16 | 0.15 | 0.16 | 731 | 11 | 4,748 |
05/09/2023 | 0.16 | 0.15 | 0.16 | 7,766 | 9 | 48,564 |
04/09/2023 | 0.16 | 0.15 | 0.16 | 8,354 | 10 | 52,353 |
03/09/2023 | 0.16 | 0.15 | 0.16 | 1,915 | 6 | 12,756 |
31/08/2023 | 0.16 | 0.15 | 0.16 | 8,574 | 11 | 53,793 |
30/08/2023 | 0.16 | 0.15 | 0.16 | 20,165 | 18 | 134,419 |
29/08/2023 | 0.15 | 0.15 | 0.15 | 5,550 | 18 | 37,001 |
28/08/2023 | 0.16 | 0.15 | 0.16 | 737 | 8 | 4,904 |
27/08/2023 | 0.16 | 0.15 | 0.16 | 8,349 | 10 | 55,626 |
24/08/2023 | 0.16 | 0.15 | 0.16 | 6,565 | 7 | 43,765 |
23/08/2023 | 0.16 | 0.15 | 0.16 | 3,223 | 12 | 21,451 |
22/08/2023 | 0.16 | 0.15 | 0.16 | 3 | 2 | 20 |
21/08/2023 | 0.16 | 0.15 | 0.16 | 4,955 | 22 | 31,018 |
20/08/2023 | 0.16 | 0.15 | 0.16 | 66,855 | 47 | 444,680 |
17/08/2023 | 0.16 | 0.15 | 0.16 | 3,028 | 9 | 19,171 |
16/08/2023 | 0.16 | 0.15 | 0.16 | 2,598 | 16 | 16,262 |
15/08/2023 | 0.16 | 0.15 | 0.16 | 3,501 | 19 | 21,907 |
14/08/2023 | 0.16 | 0.16 | 0.16 | 960 | 4 | 6,000 |
13/08/2023 | 0.17 | 0.16 | 0.17 | 954 | 10 | 5,931 |
10/08/2023 | 0.17 | 0.16 | 0.17 | 2,830 | 6 | 17,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2021 | 0.24 | 0.22 | 0.23 | 86,709 | 134 | 389,437 |
25/07/2021 | 0.24 | 0.22 | 0.24 | 106,225 | 120 | 466,111 |
18/07/2021 | 0.23 | 0.23 | 0.23 | 4,428 | 16 | 19,254 |
11/07/2021 | 0.24 | 0.22 | 0.24 | 299,236 | 252 | 1,304,020 |
04/07/2021 | 0.24 | 0.22 | 0.23 | 193,662 | 155 | 851,395 |
27/06/2021 | 0.25 | 0.23 | 0.24 | 489,070 | 359 | 2,070,624 |
20/06/2021 | 0.26 | 0.24 | 0.25 | 505,451 | 317 | 2,068,624 |
13/06/2021 | 0.26 | 0.24 | 0.25 | 249,051 | 210 | 993,848 |
06/06/2021 | 0.27 | 0.26 | 0.27 | 367,828 | 292 | 1,414,054 |
30/05/2021 | 0.27 | 0.25 | 0.26 | 472,464 | 337 | 1,828,743 |
23/05/2021 | 0.26 | 0.24 | 0.26 | 244,584 | 238 | 998,528 |
16/05/2021 | 0.27 | 0.24 | 0.26 | 308,067 | 319 | 1,193,345 |
09/05/2021 | 0.25 | 0.24 | 0.24 | 195,982 | 159 | 813,452 |
02/05/2021 | 0.26 | 0.24 | 0.25 | 190,526 | 151 | 762,945 |
25/04/2021 | 0.26 | 0.25 | 0.26 | 197,778 | 190 | 789,223 |
18/04/2021 | 0.27 | 0.25 | 0.26 | 269,068 | 221 | 1,051,296 |
12/04/2021 | 0.28 | 0.26 | 0.27 | 403,827 | 172 | 1,500,894 |
04/04/2021 | 0.29 | 0.27 | 0.28 | 1,212,492 | 524 | 4,387,473 |
28/03/2021 | 0.29 | 0.27 | 0.29 | 395,959 | 237 | 1,416,975 |
21/03/2021 | 0.29 | 0.27 | 0.29 | 654,943 | 371 | 2,366,385 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/06/2012 | 0.24 | 0.17 | 0.22 | 833,216 | 1,113 | 3,941,713 |
01/05/2012 | 0.25 | 0.20 | 0.20 | 381,835 | 647 | 1,705,329 |
01/04/2012 | 0.27 | 0.23 | 0.24 | 861,391 | 666 | 3,496,719 |
01/03/2012 | 0.31 | 0.23 | 0.25 | 2,655,444 | 934 | 10,256,372 |
01/02/2012 | 0.39 | 0.28 | 0.29 | 919,008 | 767 | 2,782,217 |
02/01/2012 | 0.41 | 0.37 | 0.40 | 1,515,045 | 534 | 3,884,388 |
01/12/2011 | 0.43 | 0.39 | 0.42 | 2,428,043 | 760 | 5,908,873 |
01/11/2011 | 0.43 | 0.39 | 0.43 | 2,950,577 | 1,135 | 7,171,938 |
02/10/2011 | 0.43 | 0.32 | 0.43 | 3,469,223 | 1,226 | 9,342,389 |
04/09/2011 | 0.39 | 0.35 | 0.37 | 2,946,142 | 809 | 7,851,160 |
01/08/2011 | 0.38 | 0.34 | 0.37 | 1,228,212 | 617 | 3,354,450 |
03/07/2011 | 0.39 | 0.35 | 0.38 | 2,219,785 | 1,030 | 6,016,683 |
01/06/2011 | 0.41 | 0.35 | 0.37 | 8,395,221 | 1,552 | 22,342,274 |
02/05/2011 | 0.44 | 0.39 | 0.40 | 9,082,868 | 2,822 | 22,099,458 |
03/04/2011 | 0.46 | 0.37 | 0.42 | 13,938,013 | 3,786 | 32,780,248 |
01/03/2011 | 0.36 | 0.31 | 0.36 | 6,511,388 | 2,379 | 19,081,487 |
01/02/2011 | 0.41 | 0.30 | 0.31 | 6,453,880 | 2,593 | 17,942,904 |
02/01/2011 | 0.44 | 0.38 | 0.38 | 19,844,884 | 6,193 | 48,021,207 |
01/12/2010 | 0.49 | 0.40 | 0.40 | 14,809,329 | 4,545 | 33,364,972 |
01/11/2010 | 0.53 | 0.46 | 0.46 | 9,055,830 | 2,690 | 18,210,535 |