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 |
|---|---|---|---|---|---|---|
| 17/07/2025 | 5.99 | 5.85 | 5.96 | 1,182,143 | 198 | 200,052 |
| 16/07/2025 | 5.94 | 5.87 | 5.90 | 1,937,071 | 209 | 328,626 |
| 15/07/2025 | 5.98 | 5.93 | 5.94 | 1,997,486 | 246 | 335,556 |
| 14/07/2025 | 6.02 | 5.91 | 6.01 | 3,106,532 | 313 | 520,074 |
| 13/07/2025 | 5.95 | 5.84 | 5.94 | 1,788,964 | 253 | 303,012 |
| 10/07/2025 | 5.86 | 5.79 | 5.86 | 481,996 | 91 | 82,800 |
| 09/07/2025 | 5.86 | 5.78 | 5.84 | 1,175,412 | 204 | 201,240 |
| 08/07/2025 | 5.80 | 5.75 | 5.80 | 316,069 | 99 | 54,738 |
| 07/07/2025 | 5.82 | 5.77 | 5.80 | 362,077 | 107 | 62,460 |
| 06/07/2025 | 5.89 | 5.75 | 5.82 | 1,184,603 | 200 | 202,968 |
| 03/07/2025 | 5.88 | 5.69 | 5.80 | 2,146,384 | 294 | 371,556 |
| 02/07/2025 | 5.75 | 5.68 | 5.74 | 1,352,472 | 235 | 236,304 |
| 01/07/2025 | 5.74 | 5.60 | 5.69 | 1,597,175 | 241 | 282,132 |
| 30/06/2025 | 5.79 | 5.69 | 5.74 | 2,438,060 | 419 | 425,142 |
| 29/06/2025 | 5.65 | 5.46 | 5.65 | 2,471,749 | 407 | 443,736 |
| 25/06/2025 | 5.48 | 5.36 | 5.48 | 1,610,504 | 301 | 295,830 |
| 24/06/2025 | 5.44 | 5.30 | 5.39 | 1,425,964 | 233 | 266,868 |
| 23/06/2025 | 5.22 | 5.14 | 5.19 | 688,936 | 115 | 132,714 |
| 22/06/2025 | 5.19 | 5.12 | 5.15 | 825,136 | 115 | 160,668 |
| 19/06/2025 | 5.19 | 5.16 | 5.19 | 130,081 | 49 | 25,164 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2020 | 4.09 | 4.04 | 4.07 | 3,062,680 | 155 | 756,036 |
| 29/11/2020 | 4.04 | 4.01 | 4.04 | 1,824,301 | 204 | 452,754 |
| 22/11/2020 | 4.05 | 4.01 | 4.02 | 2,378,206 | 245 | 591,174 |
| 15/11/2020 | 4.10 | 4.00 | 4.01 | 1,010,720 | 317 | 250,200 |
| 08/11/2020 | 4.10 | 4.00 | 4.08 | 318,028 | 81 | 78,354 |
| 01/11/2020 | 4.07 | 4.00 | 4.04 | 1,276,201 | 238 | 316,980 |
| 25/10/2020 | 4.06 | 4.03 | 4.04 | 556,682 | 148 | 137,592 |
| 18/10/2020 | 4.10 | 4.05 | 4.05 | 848,592 | 184 | 208,332 |
| 11/10/2020 | 4.15 | 4.07 | 4.10 | 810,142 | 161 | 197,082 |
| 04/10/2020 | 4.12 | 4.05 | 4.08 | 765,272 | 250 | 187,632 |
| 27/09/2020 | 4.17 | 4.07 | 4.12 | 539,549 | 173 | 131,400 |
| 20/09/2020 | 4.16 | 4.07 | 4.10 | 495,777 | 238 | 120,474 |
| 13/09/2020 | 4.12 | 4.04 | 4.11 | 1,031,760 | 148 | 254,052 |
| 06/09/2020 | 4.10 | 4.04 | 4.04 | 488,869 | 191 | 120,510 |
| 30/08/2020 | 4.12 | 4.00 | 4.08 | 1,168,272 | 332 | 290,376 |
| 23/08/2020 | 4.20 | 4.02 | 4.05 | 2,311,452 | 430 | 559,494 |
| 16/08/2020 | 4.21 | 4.11 | 4.19 | 768,777 | 300 | 183,708 |
| 09/08/2020 | 4.13 | 4.07 | 4.10 | 983,626 | 218 | 239,904 |
| 04/08/2020 | 4.13 | 4.00 | 4.10 | 950,245 | 187 | 235,206 |
| 26/07/2020 | 4.10 | 3.90 | 4.06 | 825,421 | 369 | 208,620 |