Menu

ARAB INTERNATIONAL HOTELS Historical

Loading data
Performance Indicators 02/04/2026
MarketSecond
High Price0.75
Last Closing0.73
No. of Transactions9
SectorHotels and Tourism
Low Price0.74
Opening Price0.74
No. of Shares2,412
Div0.00
Change0.02
Closing Price0.75
Average Price0.75
P/EN
Value Traded1,807

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/06/2025 0.79 0.79 0.79 3 1 4
16/06/2025 0.76 0.76 0.76 42 1 55
03/06/2025 0.76 0.76 0.76 27 2 36
22/05/2025 0.79 0.74 0.79 303 6 407
20/05/2025 0.77 0.77 0.77 154 1 200
18/05/2025 0.81 0.77 0.81 642 4 810
15/05/2025 0.81 0.77 0.81 557 4 703
11/05/2025 0.81 0.75 0.81 365 5 469
30/04/2025 0.78 0.78 0.78 156 1 200
27/04/2025 0.82 0.79 0.82 61 2 75
24/04/2025 0.79 0.73 0.79 4,466 11 5,969
22/04/2025 0.76 0.76 0.76 152 1 200
16/04/2025 0.80 0.80 0.80 160 1 200
09/04/2025 0.84 0.83 0.84 865 3 1,035
08/04/2025 0.81 0.75 0.81 3,465 7 4,525
07/04/2025 0.78 0.75 0.78 1,817 9 2,407
06/04/2025 0.75 0.73 0.75 805 5 1,074
03/04/2025 0.72 0.72 0.72 1,980 2 2,750
27/03/2025 0.75 0.70 0.75 1,195 8 1,694
26/03/2025 0.73 0.73 0.73 147 2 201
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/02/2024 0.81 0.81 0.81 301 2 372
28/01/2024 0.81 0.81 0.81 22 2 27
21/01/2024 0.81 0.81 0.81 10 2 12
14/01/2024 0.84 0.83 0.84 167,998 3 200,000
07/01/2024 0.84 0.82 0.84 311 3 376
31/12/2023 0.86 0.77 0.86 64 5 80
24/12/2023 0.79 0.79 0.79 117 1 148
10/12/2023 0.80 0.80 0.80 20 1 25
26/11/2023 0.78 0.78 0.78 2 1 2
19/11/2023 0.78 0.78 0.78 44 1 56
12/11/2023 0.81 0.80 0.80 1,438 4 1,788
05/11/2023 0.81 0.80 0.81 3,057 9 3,776
29/10/2023 0.81 0.81 0.81 956 4 1,180
22/10/2023 0.81 0.81 0.81 1 1 1
15/10/2023 0.82 0.82 0.82 2 3 3
01/10/2023 0.84 0.84 0.84 2 2 2
24/09/2023 0.83 0.83 0.83 129 1 156
17/09/2023 0.83 0.83 0.83 21 2 25
10/09/2023 0.81 0.81 0.81 153 3 189
03/09/2023 0.84 0.81 0.84 131 4 158
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 1.23 1.17 1.17 12,572 44 10,526
02/04/2017 1.30 1.19 1.19 1,850 14 1,478
01/03/2017 1.29 1.24 1.29 3,862 22 3,027
01/02/2017 1.29 1.19 1.26 61,683 77 49,721
02/01/2017 1.31 1.19 1.20 64,295 89 51,900
01/12/2016 1.40 1.21 1.35 42,638 74 32,091
01/11/2016 1.25 1.20 1.20 17,662 46 14,522
03/10/2016 1.27 1.20 1.25 54,691 81 44,871
01/09/2016 1.29 1.25 1.26 64,794 54 50,836
01/08/2016 1.32 1.28 1.28 26,698 69 20,636
01/06/2016 1.36 1.30 1.30 4,106 17 3,123
02/05/2016 1.36 1.30 1.35 29,695 17 22,698
03/04/2016 1.30 1.30 1.30 1,593 4 1,225
01/03/2016 1.41 1.40 1.40 3,106 7 2,216
01/02/2016 1.41 1.30 1.41 2,729 29 2,041
03/01/2016 1.41 1.28 1.37 5,332 14 3,905
01/12/2015 1.52 1.31 1.31 26,297 51 18,715
01/11/2015 1.40 1.40 1.40 186 3 133
01/10/2015 1.44 1.38 1.38 3,047 9 2,175
01/09/2015 1.55 1.34 1.55 3,981 11 2,683
Download Table