Menu

ARAB INTERNATIONAL HOTELS Historical

Loading data
Performance Indicators 05/04/2026
MarketSecond
High Price0.78
Last Closing0.75
No. of Transactions3
SectorHotels and Tourism
Low Price0.77
Opening Price0.77
No. of Shares84
Div0.00
Change0.03
Closing Price0.78
Average Price0.78
P/EN
Value Traded65

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/10/2024 0.76 0.76 0.76 42 2 55
02/10/2024 0.80 0.77 0.80 810 5 1,041
01/10/2024 0.77 0.76 0.77 357 3 464
25/09/2024 0.76 0.76 0.76 2 1 3
22/09/2024 0.80 0.80 0.80 24 1 30
19/09/2024 0.78 0.76 0.78 768 6 1,010
18/09/2024 0.76 0.74 0.75 1,762 13 2,358
15/09/2024 0.76 0.76 0.76 32 1 42
12/09/2024 0.77 0.76 0.76 967 2 1,270
09/09/2024 0.78 0.78 0.78 31 2 40
05/09/2024 0.78 0.78 0.78 396 3 508
27/08/2024 0.75 0.75 0.75 12 1 16
26/08/2024 0.75 0.75 0.75 279 1 372
25/08/2024 0.78 0.78 0.78 267 2 342
21/08/2024 0.78 0.78 0.78 591 3 758
19/08/2024 0.78 0.78 0.78 245 3 314
12/08/2024 0.78 0.78 0.78 51 1 65
11/08/2024 0.78 0.78 0.78 63 5 81
01/08/2024 0.78 0.78 0.78 130 1 167
30/07/2024 0.78 0.78 0.78 124 2 159
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/04/2022 1.00 0.92 1.00 380 4 400
03/04/2022 0.88 0.88 0.88 928 2 1,054
27/03/2022 0.88 0.88 0.88 40 1 46
20/03/2022 0.89 0.89 0.89 62 1 70
13/03/2022 0.89 0.88 0.88 6,185 14 7,026
06/03/2022 0.88 0.88 0.88 190 2 216
27/02/2022 0.89 0.88 0.88 3,085 5 3,500
20/02/2022 0.89 0.86 0.89 970 8 1,104
13/02/2022 0.89 0.86 0.88 10,739 10 12,328
06/02/2022 0.90 0.87 0.90 142 4 161
30/01/2022 0.87 0.87 0.87 61 1 70
16/01/2022 0.87 0.87 0.87 3 1 4
09/01/2022 0.86 0.86 0.86 840 5 977
02/01/2022 0.90 0.88 0.90 13,523 2 15,026
26/12/2021 0.89 0.89 0.89 74 2 83
19/12/2021 0.89 0.89 0.89 356 2 400
05/12/2021 0.90 0.89 0.90 3,076 6 3,444
28/11/2021 0.90 0.89 0.89 2,722 12 3,036
21/11/2021 0.90 0.90 0.90 28 1 31
14/11/2021 0.91 0.91 0.91 15 4 17
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2010 1.89 1.71 1.80 16,820 48 9,448
01/06/2010 1.89 1.77 1.85 10,856 24 6,023
02/05/2010 2.00 1.80 1.80 8,654 36 4,624
01/04/2010 2.00 1.77 1.99 4,051 21 2,177
01/03/2010 2.00 1.82 1.82 93,670 44 47,975
01/02/2010 1.99 1.90 1.96 228,642 50 117,404
03/01/2010 1.95 1.81 1.92 544,506 89 286,536
01/12/2009 2.07 1.82 1.85 2,770,158 125 1,500,046
01/11/2009 2.13 1.94 2.10 149,873 81 74,561
01/10/2009 2.29 2.09 2.25 56,719 78 25,740
01/09/2009 2.20 2.12 2.20 605 10 281
02/08/2009 2.20 2.12 2.19 1,217 15 564
01/07/2009 2.28 2.12 2.22 6,553 40 3,014
01/06/2009 2.54 2.22 2.22 50,273 103 21,094
03/05/2009 2.62 2.47 2.50 46,280 98 18,425
01/04/2009 2.85 2.52 2.74 710,232 124 266,075
01/03/2009 2.60 2.38 2.53 231,374 33 91,866
01/02/2009 2.52 2.34 2.52 332,852 55 136,134
01/12/2008 2.55 2.38 2.50 38,860 17 15,451
02/11/2008 2.60 2.40 2.55 98,841 52 38,929
Download Table