ARAB PHOENIX HOLDINGS Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.15
Last Closing0.14
No. of Transactions6
SectorReal Estate
Low Price0.13
Opening Price0.14
No. of Shares20,576
Div0.00
Change0.00
Closing Price0.14
Average Price0.14
P/EN
Value Traded2,875
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/06/2023 | 0.16 | 0.15 | 0.16 | 24,498 | 30 | 153,114 |
14/06/2023 | 0.16 | 0.16 | 0.16 | 16,560 | 30 | 103,503 |
13/06/2023 | 0.16 | 0.15 | 0.16 | 44,696 | 32 | 282,503 |
12/06/2023 | 0.16 | 0.15 | 0.15 | 4,613 | 19 | 30,746 |
11/06/2023 | 0.16 | 0.15 | 0.16 | 4,642 | 19 | 30,936 |
08/06/2023 | 0.16 | 0.15 | 0.16 | 4,944 | 15 | 32,933 |
07/06/2023 | 0.15 | 0.15 | 0.15 | 2,567 | 10 | 17,115 |
06/06/2023 | 0.16 | 0.15 | 0.16 | 8,265 | 20 | 55,094 |
05/06/2023 | 0.16 | 0.15 | 0.16 | 4,006 | 9 | 26,705 |
04/06/2023 | 0.16 | 0.15 | 0.16 | 2,595 | 8 | 17,295 |
31/05/2023 | 0.16 | 0.14 | 0.16 | 3,710 | 12 | 24,731 |
30/05/2023 | 0.15 | 0.14 | 0.15 | 7 | 2 | 48 |
29/05/2023 | 0.15 | 0.15 | 0.15 | 2,840 | 15 | 18,935 |
28/05/2023 | 0.16 | 0.15 | 0.16 | 16,511 | 24 | 110,005 |
24/05/2023 | 0.15 | 0.14 | 0.15 | 7,717 | 10 | 51,457 |
23/05/2023 | 0.16 | 0.15 | 0.15 | 37,866 | 31 | 247,436 |
22/05/2023 | 0.16 | 0.15 | 0.16 | 956 | 14 | 6,371 |
21/05/2023 | 0.16 | 0.15 | 0.16 | 45 | 4 | 301 |
18/05/2023 | 0.16 | 0.15 | 0.16 | 128 | 9 | 849 |
17/05/2023 | 0.16 | 0.15 | 0.16 | 3,602 | 4 | 24,009 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/10/2020 | 0.33 | 0.31 | 0.32 | 92,220 | 88 | 286,185 |
27/09/2020 | 0.33 | 0.31 | 0.31 | 213,265 | 210 | 673,813 |
20/09/2020 | 0.30 | 0.28 | 0.30 | 147,887 | 215 | 504,850 |
13/09/2020 | 0.29 | 0.28 | 0.28 | 171,022 | 255 | 600,798 |
06/09/2020 | 0.27 | 0.23 | 0.27 | 78,097 | 186 | 312,018 |
30/08/2020 | 0.25 | 0.24 | 0.24 | 8,290 | 13 | 34,537 |
23/08/2020 | 0.25 | 0.22 | 0.25 | 82,532 | 83 | 354,472 |
16/08/2020 | 0.24 | 0.23 | 0.23 | 1,010 | 12 | 4,381 |
09/08/2020 | 0.24 | 0.22 | 0.24 | 20,439 | 51 | 88,718 |
04/08/2020 | 0.25 | 0.24 | 0.24 | 8,545 | 26 | 35,561 |
26/07/2020 | 0.25 | 0.24 | 0.25 | 10,087 | 17 | 41,600 |
19/07/2020 | 0.26 | 0.24 | 0.25 | 101,015 | 134 | 411,365 |
12/07/2020 | 0.27 | 0.25 | 0.26 | 18,045 | 55 | 68,694 |
05/07/2020 | 0.28 | 0.27 | 0.28 | 662 | 12 | 2,371 |
28/06/2020 | 0.29 | 0.27 | 0.29 | 107,755 | 48 | 375,000 |
21/06/2020 | 0.28 | 0.26 | 0.28 | 23,371 | 22 | 86,481 |
31/05/2020 | 0.29 | 0.28 | 0.29 | 259,405 | 30 | 921,736 |
17/05/2020 | 0.29 | 0.27 | 0.29 | 4,338 | 5 | 16,000 |
15/03/2020 | 0.29 | 0.28 | 0.28 | 182,770 | 34 | 636,500 |
08/03/2020 | 0.30 | 0.28 | 0.29 | 20,683 | 48 | 71,749 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/01/2009 | 0.79 | 0.62 | 0.73 | 10,671,585 | 5,623 | 14,828,327 |
01/12/2008 | 0.93 | 0.69 | 0.74 | 11,115,445 | 4,814 | 14,041,241 |
02/11/2008 | 1.44 | 0.86 | 0.92 | 10,887,734 | 5,672 | 9,341,173 |
05/10/2008 | 1.79 | 1.18 | 1.36 | 24,522,753 | 7,342 | 17,019,998 |
01/09/2008 | 2.14 | 1.72 | 1.81 | 27,216,421 | 6,369 | 14,080,392 |
03/08/2008 | 2.16 | 1.85 | 2.12 | 30,392,206 | 9,370 | 15,190,147 |
01/07/2008 | 2.27 | 1.98 | 2.03 | 17,862,243 | 6,056 | 8,437,453 |
01/06/2008 | 2.49 | 2.17 | 2.21 | 42,218,824 | 10,671 | 18,236,093 |
04/05/2008 | 2.27 | 2.17 | 2.19 | 15,883,151 | 4,805 | 7,163,859 |
01/04/2008 | 2.35 | 2.17 | 2.24 | 32,282,178 | 6,958 | 14,290,732 |
02/03/2008 | 2.45 | 2.15 | 2.23 | 40,707,435 | 8,150 | 18,057,775 |
02/02/2008 | 2.35 | 2.17 | 2.21 | 25,798,968 | 6,862 | 11,502,123 |
02/01/2008 | 2.65 | 2.25 | 2.31 | 54,030,584 | 8,961 | 22,010,276 |
02/12/2007 | 2.45 | 2.18 | 2.21 | 23,244,691 | 4,754 | 10,142,544 |
01/11/2007 | 2.83 | 2.38 | 2.39 | 27,262,731 | 6,002 | 10,318,747 |
01/10/2007 | 3.17 | 2.50 | 2.79 | 99,768,038 | 17,239 | 34,635,578 |
02/09/2007 | 2.55 | 2.35 | 2.54 | 27,813,302 | 6,005 | 11,299,962 |
01/08/2007 | 2.63 | 2.34 | 2.48 | 29,558,776 | 7,569 | 11,809,808 |
01/07/2007 | 2.62 | 2.19 | 2.41 | 58,135,843 | 12,683 | 23,909,422 |
03/06/2007 | 2.33 | 2.21 | 2.24 | 15,616,023 | 5,896 | 6,882,188 |