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 |
|---|---|---|---|---|---|---|
| 13/04/2025 | 4.49 | 4.44 | 4.48 | 190,477 | 88 | 42,732 |
| 10/04/2025 | 4.55 | 4.44 | 4.47 | 766,203 | 137 | 170,838 |
| 09/04/2025 | 4.39 | 4.37 | 4.39 | 744,187 | 133 | 169,704 |
| 08/04/2025 | 4.42 | 4.39 | 4.40 | 415,711 | 141 | 94,518 |
| 07/04/2025 | 4.41 | 4.29 | 4.36 | 1,161,784 | 224 | 268,434 |
| 06/04/2025 | 4.51 | 4.37 | 4.39 | 1,441,958 | 293 | 323,856 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| 26/03/2025 | 4.98 | 4.94 | 4.96 | 1,286,857 | 248 | 259,578 |
| 25/03/2025 | 5.01 | 4.95 | 4.96 | 1,261,050 | 178 | 253,458 |
| 24/03/2025 | 5.05 | 4.99 | 5.01 | 1,336,962 | 183 | 266,634 |
| 23/03/2025 | 5.09 | 5.04 | 5.06 | 486,749 | 93 | 96,444 |
| 20/03/2025 | 5.09 | 5.04 | 5.08 | 755,196 | 148 | 149,256 |
| 19/03/2025 | 5.04 | 5.02 | 5.03 | 361,083 | 71 | 71,820 |
| 18/03/2025 | 5.03 | 5.00 | 5.03 | 398,131 | 79 | 79,542 |
| 17/03/2025 | 5.01 | 4.99 | 5.01 | 1,805,309 | 138 | 361,044 |
| 16/03/2025 | 5.00 | 4.98 | 5.00 | 341,763 | 76 | 68,490 |
| 13/03/2025 | 5.00 | 4.99 | 5.00 | 615,277 | 73 | 123,084 |
| 12/03/2025 | 5.00 | 4.99 | 5.00 | 860,652 | 102 | 172,224 |
| 11/03/2025 | 5.01 | 4.98 | 5.00 | 858,899 | 92 | 171,882 |
| 10/03/2025 | 5.00 | 4.98 | 4.99 | 339,398 | 52 | 67,950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2019 | 5.99 | 5.92 | 5.93 | 1,061,824 | 270 | 178,560 |
| 18/08/2019 | 5.99 | 5.92 | 5.95 | 1,372,364 | 257 | 230,400 |
| 15/08/2019 | 6.00 | 5.97 | 5.98 | 368,746 | 67 | 61,704 |
| 04/08/2019 | 6.01 | 5.98 | 6.00 | 879,231 | 203 | 146,736 |
| 28/07/2019 | 6.04 | 5.98 | 6.00 | 2,040,047 | 283 | 339,786 |
| 21/07/2019 | 6.05 | 5.98 | 6.03 | 2,522,348 | 332 | 418,986 |
| 14/07/2019 | 6.00 | 5.95 | 6.00 | 936,768 | 196 | 157,122 |
| 07/07/2019 | 6.01 | 5.90 | 5.99 | 1,557,978 | 312 | 261,342 |
| 30/06/2019 | 6.02 | 5.96 | 5.97 | 911,380 | 240 | 152,370 |
| 23/06/2019 | 6.03 | 5.96 | 5.98 | 1,903,163 | 319 | 317,844 |
| 16/06/2019 | 6.00 | 5.96 | 6.00 | 1,070,056 | 238 | 179,028 |
| 10/06/2019 | 6.03 | 5.95 | 6.02 | 2,961,828 | 189 | 493,686 |
| 02/06/2019 | 5.99 | 5.92 | 5.95 | 293,263 | 117 | 49,302 |
| 26/05/2019 | 6.04 | 5.94 | 5.96 | 1,703,294 | 278 | 284,652 |
| 19/05/2019 | 5.97 | 5.91 | 5.96 | 698,349 | 212 | 117,558 |
| 12/05/2019 | 6.01 | 5.90 | 5.94 | 1,332,345 | 357 | 223,488 |
| 05/05/2019 | 6.09 | 5.86 | 6.01 | 1,804,465 | 378 | 301,176 |
| 28/04/2019 | 5.94 | 5.89 | 5.93 | 785,457 | 227 | 132,804 |
| 21/04/2019 | 6.00 | 5.88 | 5.90 | 942,269 | 274 | 158,760 |
| 14/04/2019 | 6.03 | 5.91 | 5.99 | 1,252,144 | 356 | 210,168 |