ARAB BANK Historical
Performance Indicators 27/09/2026
MarketFirst
High Price7.46
Last Closing7.29
No. of Transactions158
SectorBanks
Low Price7.29
Opening Price7.29
No. of Shares161,190
Div5.39
Change0.13
Closing Price7.42
Average Price7.37
P/E8.36
Value Traded1,188,601
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/06/2025 | 5.25 | 5.10 | 5.23 | 462,770 | 106 | 89,496 |
| 15/06/2025 | 5.15 | 5.02 | 5.10 | 871,120 | 230 | 171,054 |
| 12/06/2025 | 5.34 | 5.24 | 5.29 | 1,784,368 | 250 | 338,922 |
| 11/06/2025 | 5.40 | 5.34 | 5.36 | 845,231 | 147 | 157,374 |
| 04/06/2025 | 5.49 | 5.30 | 5.35 | 1,268,469 | 149 | 238,086 |
| 03/06/2025 | 5.43 | 5.31 | 5.34 | 3,852,336 | 342 | 720,540 |
| 02/06/2025 | 5.54 | 5.37 | 5.47 | 2,652,804 | 252 | 484,200 |
| 01/06/2025 | 5.57 | 5.46 | 5.51 | 2,816,234 | 404 | 511,902 |
| 29/05/2025 | 5.36 | 5.21 | 5.36 | 1,496,838 | 304 | 283,014 |
| 28/05/2025 | 5.27 | 5.18 | 5.25 | 640,206 | 124 | 122,418 |
| 27/05/2025 | 5.32 | 5.22 | 5.25 | 1,256,715 | 273 | 238,716 |
| 26/05/2025 | 5.36 | 4.97 | 5.30 | 2,783,721 | 436 | 533,628 |
| 22/05/2025 | 5.00 | 4.96 | 4.99 | 340,658 | 96 | 68,454 |
| 21/05/2025 | 4.99 | 4.95 | 4.98 | 201,939 | 98 | 40,608 |
| 20/05/2025 | 5.06 | 4.98 | 5.00 | 555,753 | 132 | 110,898 |
| 19/05/2025 | 5.09 | 4.94 | 5.03 | 1,806,811 | 284 | 360,018 |
| 18/05/2025 | 5.34 | 5.10 | 5.15 | 3,446,567 | 508 | 663,462 |
| 15/05/2025 | 4.99 | 4.66 | 4.99 | 2,731,333 | 446 | 563,580 |
| 14/05/2025 | 4.67 | 4.58 | 4.65 | 1,213,002 | 185 | 261,450 |
| 13/05/2025 | 4.59 | 4.52 | 4.58 | 702,076 | 122 | 154,602 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2020 | 4.17 | 4.04 | 4.07 | 2,084,287 | 317 | 508,968 |
| 12/07/2020 | 4.23 | 4.05 | 4.07 | 1,761,794 | 356 | 428,040 |
| 05/07/2020 | 4.25 | 3.80 | 4.20 | 2,914,825 | 598 | 722,646 |
| 28/06/2020 | 4.20 | 3.97 | 4.00 | 1,911,189 | 629 | 470,034 |
| 21/06/2020 | 4.38 | 4.20 | 4.20 | 2,751,973 | 401 | 636,246 |
| 14/06/2020 | 4.39 | 4.31 | 4.33 | 1,929,328 | 241 | 443,754 |
| 07/06/2020 | 4.52 | 4.33 | 4.34 | 3,203,981 | 636 | 724,104 |
| 31/05/2020 | 4.60 | 4.35 | 4.40 | 3,270,282 | 566 | 739,224 |
| 26/05/2020 | 4.52 | 4.24 | 4.49 | 3,934,475 | 455 | 880,956 |
| 17/05/2020 | 4.26 | 4.15 | 4.21 | 2,508,240 | 663 | 597,726 |
| 10/05/2020 | 4.60 | 4.18 | 4.22 | 2,288,893 | 306 | 544,194 |
| 15/03/2020 | 5.00 | 4.71 | 4.71 | 1,714,145 | 310 | 355,734 |
| 08/03/2020 | 5.48 | 5.14 | 5.16 | 2,251,973 | 585 | 425,304 |
| 01/03/2020 | 5.54 | 5.47 | 5.48 | 1,795,540 | 322 | 326,484 |
| 23/02/2020 | 5.57 | 5.50 | 5.55 | 1,912,207 | 332 | 345,510 |
| 16/02/2020 | 5.71 | 5.57 | 5.58 | 3,332,708 | 438 | 594,954 |
| 09/02/2020 | 5.76 | 5.67 | 5.72 | 683,888 | 237 | 119,610 |
| 02/02/2020 | 5.90 | 5.65 | 5.72 | 2,082,034 | 507 | 361,566 |
| 26/01/2020 | 5.97 | 5.80 | 5.85 | 2,005,854 | 564 | 340,866 |
| 19/01/2020 | 5.98 | 5.88 | 5.91 | 1,450,778 | 299 | 245,106 |