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 |
|---|---|---|---|---|---|---|
| 14/08/2025 | 5.88 | 5.83 | 5.84 | 277,487 | 95 | 47,412 |
| 13/08/2025 | 5.89 | 5.85 | 5.87 | 244,321 | 71 | 41,652 |
| 12/08/2025 | 5.90 | 5.84 | 5.89 | 239,920 | 82 | 40,878 |
| 11/08/2025 | 5.91 | 5.86 | 5.88 | 605,602 | 102 | 102,744 |
| 10/08/2025 | 5.90 | 5.76 | 5.85 | 582,139 | 157 | 99,936 |
| 07/08/2025 | 5.79 | 5.75 | 5.79 | 267,937 | 85 | 46,422 |
| 06/08/2025 | 5.81 | 5.73 | 5.74 | 608,620 | 129 | 105,642 |
| 05/08/2025 | 5.72 | 5.66 | 5.72 | 786,304 | 123 | 137,790 |
| 04/08/2025 | 5.76 | 5.65 | 5.72 | 1,191,941 | 238 | 208,800 |
| 03/08/2025 | 5.81 | 5.72 | 5.75 | 769,765 | 131 | 133,596 |
| 31/07/2025 | 5.88 | 5.77 | 5.80 | 1,081,648 | 202 | 186,174 |
| 30/07/2025 | 5.90 | 5.80 | 5.84 | 1,741,814 | 251 | 297,522 |
| 29/07/2025 | 5.93 | 5.89 | 5.90 | 857,171 | 186 | 145,134 |
| 28/07/2025 | 5.96 | 5.92 | 5.94 | 481,641 | 132 | 81,198 |
| 27/07/2025 | 6.00 | 5.95 | 5.95 | 975,014 | 158 | 163,152 |
| 24/07/2025 | 5.97 | 5.94 | 5.97 | 731,137 | 141 | 122,832 |
| 23/07/2025 | 5.95 | 5.93 | 5.95 | 460,005 | 90 | 77,400 |
| 22/07/2025 | 5.97 | 5.93 | 5.94 | 766,907 | 134 | 129,024 |
| 21/07/2025 | 6.00 | 5.94 | 5.94 | 856,634 | 155 | 143,622 |
| 20/07/2025 | 6.00 | 5.95 | 5.96 | 375,079 | 87 | 62,640 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2021 | 4.02 | 3.93 | 4.00 | 672,691 | 251 | 169,542 |
| 18/04/2021 | 4.01 | 3.92 | 3.94 | 697,090 | 263 | 175,932 |
| 12/04/2021 | 4.00 | 3.92 | 4.00 | 361,536 | 162 | 91,224 |
| 04/04/2021 | 4.00 | 3.94 | 3.97 | 603,855 | 258 | 152,532 |
| 28/03/2021 | 4.02 | 3.91 | 4.00 | 434,106 | 249 | 108,882 |
| 21/03/2021 | 4.12 | 3.99 | 4.10 | 1,919,249 | 440 | 477,288 |
| 14/03/2021 | 4.08 | 4.03 | 4.05 | 784,211 | 186 | 193,842 |
| 07/03/2021 | 4.10 | 4.02 | 4.04 | 912,881 | 276 | 225,090 |
| 28/02/2021 | 4.15 | 4.08 | 4.09 | 1,196,693 | 206 | 291,438 |
| 21/02/2021 | 4.18 | 4.06 | 4.11 | 698,290 | 208 | 170,244 |
| 14/02/2021 | 4.09 | 4.05 | 4.06 | 1,134,001 | 255 | 278,604 |
| 07/02/2021 | 4.11 | 4.07 | 4.07 | 1,646,649 | 293 | 402,876 |
| 31/01/2021 | 4.20 | 3.97 | 4.11 | 2,827,579 | 594 | 691,542 |
| 24/01/2021 | 4.30 | 4.05 | 4.20 | 838,134 | 375 | 200,682 |
| 17/01/2021 | 4.45 | 4.23 | 4.23 | 1,400,441 | 321 | 320,076 |
| 10/01/2021 | 4.46 | 4.14 | 4.40 | 1,901,877 | 587 | 440,172 |
| 03/01/2021 | 4.17 | 4.11 | 4.15 | 594,479 | 198 | 143,496 |
| 27/12/2020 | 4.12 | 4.04 | 4.12 | 2,136,363 | 299 | 525,294 |
| 20/12/2020 | 4.07 | 4.03 | 4.06 | 4,003,593 | 177 | 989,172 |
| 13/12/2020 | 4.08 | 4.02 | 4.04 | 4,325,724 | 252 | 1,068,318 |