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 |
|---|---|---|---|---|---|---|
| 12/05/2025 | 4.56 | 4.52 | 4.52 | 2,178,993 | 263 | 480,870 |
| 11/05/2025 | 4.58 | 4.54 | 4.56 | 1,370,204 | 198 | 299,844 |
| 08/05/2025 | 4.58 | 4.56 | 4.58 | 915,705 | 181 | 200,160 |
| 07/05/2025 | 4.60 | 4.55 | 4.58 | 564,292 | 140 | 123,012 |
| 06/05/2025 | 4.54 | 4.49 | 4.53 | 2,922,063 | 372 | 646,866 |
| 05/05/2025 | 4.51 | 4.49 | 4.50 | 1,488,230 | 294 | 330,750 |
| 04/05/2025 | 4.50 | 4.46 | 4.50 | 2,364,027 | 208 | 528,516 |
| 30/04/2025 | 4.49 | 4.45 | 4.46 | 677,020 | 191 | 151,416 |
| 29/04/2025 | 4.47 | 4.44 | 4.47 | 561,747 | 83 | 126,072 |
| 28/04/2025 | 4.47 | 4.44 | 4.47 | 282,293 | 77 | 63,378 |
| 27/04/2025 | 4.47 | 4.44 | 4.45 | 452,065 | 98 | 101,430 |
| 24/04/2025 | 4.44 | 4.43 | 4.44 | 255,961 | 55 | 57,708 |
| 23/04/2025 | 4.45 | 4.42 | 4.44 | 646,656 | 83 | 145,908 |
| 22/04/2025 | 4.45 | 4.44 | 4.45 | 502,518 | 59 | 112,950 |
| 21/04/2025 | 4.49 | 4.45 | 4.47 | 168,426 | 48 | 37,728 |
| 20/04/2025 | 4.52 | 4.48 | 4.50 | 260,434 | 68 | 57,870 |
| 17/04/2025 | 4.50 | 4.48 | 4.50 | 408,869 | 88 | 91,026 |
| 16/04/2025 | 4.51 | 4.47 | 4.50 | 234,660 | 67 | 52,254 |
| 15/04/2025 | 4.51 | 4.46 | 4.49 | 975,976 | 107 | 217,098 |
| 14/04/2025 | 4.50 | 4.47 | 4.48 | 823,623 | 100 | 183,978 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2020 | 5.90 | 5.80 | 5.90 | 673,452 | 235 | 115,128 |
| 05/01/2020 | 5.83 | 5.66 | 5.83 | 2,280,878 | 266 | 392,742 |
| 29/12/2019 | 5.86 | 5.59 | 5.68 | 2,039,533 | 467 | 355,986 |
| 22/12/2019 | 5.88 | 5.77 | 5.86 | 642,616 | 166 | 110,214 |
| 15/12/2019 | 5.81 | 5.68 | 5.80 | 1,233,588 | 284 | 215,802 |
| 08/12/2019 | 5.75 | 5.68 | 5.69 | 1,083,658 | 242 | 189,990 |
| 01/12/2019 | 5.71 | 5.65 | 5.71 | 601,776 | 154 | 105,966 |
| 24/11/2019 | 5.70 | 5.64 | 5.70 | 966,474 | 220 | 170,334 |
| 17/11/2019 | 5.72 | 5.60 | 5.70 | 1,748,400 | 320 | 307,692 |
| 10/11/2019 | 5.82 | 5.72 | 5.75 | 1,277,892 | 308 | 221,274 |
| 03/11/2019 | 5.83 | 5.74 | 5.81 | 963,040 | 239 | 166,158 |
| 27/10/2019 | 5.79 | 5.62 | 5.79 | 746,582 | 211 | 131,202 |
| 20/10/2019 | 5.69 | 5.60 | 5.68 | 1,528,707 | 360 | 271,638 |
| 13/10/2019 | 5.75 | 5.64 | 5.69 | 2,191,927 | 397 | 386,064 |
| 06/10/2019 | 5.74 | 5.67 | 5.69 | 7,500,085 | 355 | 1,318,284 |
| 29/09/2019 | 5.75 | 5.65 | 5.72 | 1,551,119 | 473 | 272,124 |
| 22/09/2019 | 5.78 | 5.71 | 5.73 | 1,340,759 | 335 | 233,982 |
| 15/09/2019 | 5.84 | 5.75 | 5.76 | 2,272,305 | 344 | 394,218 |
| 08/09/2019 | 5.85 | 5.75 | 5.79 | 1,095,940 | 352 | 189,738 |
| 01/09/2019 | 5.97 | 5.80 | 5.85 | 1,971,476 | 397 | 334,746 |