ARAB BANK Historical
Performance Indicators 29/09/2026
MarketFirst
High Price7.39
Last Closing7.35
No. of Transactions101
SectorBanks
Low Price7.33
Opening Price7.35
No. of Shares89,784
Div5.43
Change0.01
Closing Price7.36
Average Price7.36
P/E8.3
Value Traded660,768
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2025 | 7.02 | 6.83 | 7.00 | 2,816,445 | 415 | 404,838 |
| 06/11/2025 | 6.86 | 6.78 | 6.86 | 1,951,916 | 290 | 286,920 |
| 05/11/2025 | 6.77 | 6.70 | 6.77 | 693,001 | 102 | 102,978 |
| 04/11/2025 | 6.78 | 6.69 | 6.75 | 1,013,207 | 203 | 150,210 |
| 03/11/2025 | 6.75 | 6.64 | 6.75 | 1,190,255 | 219 | 177,876 |
| 02/11/2025 | 6.77 | 6.70 | 6.74 | 1,449,598 | 255 | 215,262 |
| 30/10/2025 | 6.70 | 6.65 | 6.68 | 498,919 | 105 | 74,700 |
| 29/10/2025 | 6.68 | 6.60 | 6.68 | 613,211 | 163 | 92,502 |
| 28/10/2025 | 6.70 | 6.61 | 6.69 | 141,311 | 53 | 21,186 |
| 27/10/2025 | 6.71 | 6.66 | 6.68 | 1,338,788 | 202 | 200,142 |
| 26/10/2025 | 6.70 | 6.64 | 6.67 | 442,551 | 108 | 66,204 |
| 23/10/2025 | 6.70 | 6.52 | 6.63 | 1,040,378 | 201 | 157,122 |
| 22/10/2025 | 6.74 | 6.55 | 6.59 | 2,009,278 | 275 | 303,318 |
| 21/10/2025 | 6.72 | 6.50 | 6.51 | 3,143,800 | 423 | 476,622 |
| 20/10/2025 | 6.82 | 6.70 | 6.74 | 3,222,370 | 377 | 475,416 |
| 19/10/2025 | 6.85 | 6.65 | 6.77 | 5,541,057 | 480 | 817,830 |
| 16/10/2025 | 6.64 | 6.42 | 6.58 | 2,494,085 | 314 | 382,194 |
| 15/10/2025 | 6.50 | 6.31 | 6.40 | 3,360,296 | 417 | 525,726 |
| 14/10/2025 | 6.33 | 6.24 | 6.30 | 2,539,646 | 366 | 404,262 |
| 13/10/2025 | 6.22 | 5.98 | 6.19 | 3,865,475 | 430 | 632,790 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 5.00 | 4.57 | 4.85 | 6,206,286 | 765 | 1,315,980 |
| 19/06/2022 | 4.71 | 4.58 | 4.58 | 1,392,140 | 436 | 300,942 |
| 12/06/2022 | 4.74 | 4.65 | 4.72 | 1,727,386 | 452 | 368,406 |
| 05/06/2022 | 4.77 | 4.73 | 4.75 | 840,036 | 354 | 176,994 |
| 29/05/2022 | 4.85 | 4.73 | 4.76 | 3,716,564 | 558 | 778,050 |
| 22/05/2022 | 4.93 | 4.70 | 4.83 | 977,097 | 405 | 204,876 |
| 15/05/2022 | 4.88 | 4.68 | 4.75 | 1,847,386 | 659 | 387,288 |
| 08/05/2022 | 5.20 | 4.69 | 4.85 | 8,487,791 | 1,560 | 1,734,030 |
| 24/04/2022 | 4.74 | 4.57 | 4.68 | 1,451,629 | 347 | 314,568 |
| 17/04/2022 | 4.65 | 4.54 | 4.60 | 2,458,239 | 641 | 536,616 |
| 10/04/2022 | 4.68 | 4.42 | 4.65 | 3,951,801 | 795 | 866,340 |
| 03/04/2022 | 4.52 | 4.37 | 4.44 | 1,527,632 | 573 | 345,420 |
| 27/03/2022 | 4.69 | 4.61 | 4.68 | 3,759,641 | 252 | 810,522 |
| 20/03/2022 | 4.68 | 4.61 | 4.68 | 806,581 | 239 | 173,376 |
| 13/03/2022 | 4.70 | 4.63 | 4.68 | 2,105,513 | 291 | 451,512 |
| 06/03/2022 | 4.74 | 4.68 | 4.70 | 880,476 | 291 | 186,876 |
| 27/02/2022 | 4.78 | 4.60 | 4.73 | 440,374 | 219 | 93,384 |
| 20/02/2022 | 4.66 | 4.56 | 4.60 | 1,044,911 | 272 | 226,620 |
| 13/02/2022 | 4.66 | 4.50 | 4.60 | 4,147,056 | 504 | 914,796 |
| 06/02/2022 | 4.77 | 4.60 | 4.66 | 1,122,105 | 311 | 239,814 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2008 | 30.89 | 26.51 | 26.53 | 105,512,024 | 8,387 | 3,612,670 |
| 02/02/2008 | 30.89 | 28.50 | 30.68 | 75,350,724 | 6,252 | 2,534,160 |
| 02/01/2008 | 31.70 | 28.68 | 29.95 | 199,331,623 | 10,376 | 6,596,760 |
| 02/12/2007 | 29.66 | 27.85 | 29.34 | 106,905,195 | 5,811 | 3,716,320 |
| 01/11/2007 | 31.00 | 26.06 | 29.09 | 195,306,780 | 10,431 | 6,874,120 |
| 01/10/2007 | 28.00 | 20.84 | 26.37 | 254,099,856 | 14,693 | 9,985,220 |
| 02/09/2007 | 21.15 | 20.00 | 21.02 | 42,341,215 | 4,412 | 2,051,540 |
| 01/08/2007 | 21.87 | 20.70 | 21.00 | 50,839,962 | 4,981 | 2,401,760 |
| 01/07/2007 | 22.24 | 20.50 | 21.02 | 116,222,829 | 5,291 | 5,485,920 |
| 03/06/2007 | 23.35 | 21.08 | 21.28 | 59,277,446 | 6,211 | 2,701,748 |
| 01/05/2007 | 24.20 | 21.36 | 22.48 | 106,170,600 | 7,589 | 4,576,760 |
| 01/04/2007 | 24.95 | 23.12 | 23.95 | 98,064,932 | 6,654 | 4,067,290 |
| 01/03/2007 | 27.40 | 24.30 | 24.55 | 176,640,890 | 11,364 | 6,853,200 |
| 01/02/2007 | 27.75 | 24.75 | 27.49 | 371,940,590 | 18,070 | 14,018,520 |
| 07/01/2007 | 25.25 | 20.64 | 24.95 | 192,518,894 | 13,697 | 8,235,160 |
| 03/12/2006 | 22.07 | 19.54 | 21.36 | 68,571,765 | 7,456 | 3,350,300 |
| 01/11/2006 | 24.14 | 21.70 | 22.14 | 53,939,548 | 7,696 | 2,370,370 |
| 01/10/2006 | 24.95 | 23.71 | 24.17 | 44,994,300 | 5,130 | 1,851,170 |
| 03/09/2006 | 26.40 | 23.60 | 23.85 | 80,941,191 | 10,816 | 3,211,080 |
| 01/08/2006 | 25.06 | 21.90 | 24.80 | 128,503,943 | 12,514 | 5,548,440 |