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 |
|---|---|---|---|---|---|---|
| 09/03/2025 | 5.01 | 4.99 | 5.01 | 236,729 | 57 | 47,358 |
| 06/03/2025 | 5.00 | 4.99 | 5.00 | 541,425 | 94 | 108,288 |
| 05/03/2025 | 5.01 | 4.99 | 5.01 | 631,782 | 80 | 126,342 |
| 04/03/2025 | 5.02 | 4.99 | 5.00 | 1,090,681 | 124 | 217,944 |
| 03/03/2025 | 5.03 | 4.99 | 5.00 | 559,301 | 102 | 111,744 |
| 02/03/2025 | 5.03 | 4.98 | 5.03 | 449,925 | 79 | 89,892 |
| 27/02/2025 | 5.05 | 4.96 | 5.00 | 691,092 | 159 | 138,168 |
| 26/02/2025 | 5.06 | 5.02 | 5.04 | 1,085,894 | 202 | 215,388 |
| 25/02/2025 | 5.02 | 4.97 | 5.01 | 1,700,183 | 242 | 340,218 |
| 24/02/2025 | 4.97 | 4.96 | 4.97 | 444,117 | 111 | 89,424 |
| 23/02/2025 | 4.97 | 4.95 | 4.97 | 532,083 | 108 | 107,442 |
| 20/02/2025 | 4.95 | 4.93 | 4.95 | 638,056 | 102 | 129,096 |
| 19/02/2025 | 4.94 | 4.92 | 4.93 | 363,519 | 113 | 73,764 |
| 18/02/2025 | 4.93 | 4.90 | 4.92 | 589,334 | 143 | 119,772 |
| 17/02/2025 | 4.91 | 4.85 | 4.91 | 646,310 | 145 | 132,372 |
| 16/02/2025 | 4.86 | 4.82 | 4.86 | 426,955 | 104 | 88,164 |
| 13/02/2025 | 4.83 | 4.80 | 4.82 | 542,864 | 118 | 112,914 |
| 12/02/2025 | 4.80 | 4.78 | 4.80 | 386,680 | 100 | 80,676 |
| 11/02/2025 | 4.84 | 4.78 | 4.81 | 734,102 | 178 | 152,586 |
| 10/02/2025 | 4.86 | 4.84 | 4.84 | 314,890 | 100 | 64,854 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/04/2019 | 5.94 | 5.74 | 5.90 | 1,116,516 | 266 | 191,646 |
| 31/03/2019 | 6.02 | 5.80 | 5.80 | 1,656,630 | 491 | 280,998 |
| 24/03/2019 | 6.50 | 6.42 | 6.50 | 2,595,101 | 470 | 402,300 |
| 17/03/2019 | 6.50 | 6.42 | 6.46 | 1,425,634 | 307 | 220,752 |
| 10/03/2019 | 6.60 | 6.42 | 6.50 | 1,881,407 | 441 | 287,190 |
| 03/03/2019 | 6.55 | 6.35 | 6.53 | 6,529,997 | 492 | 1,016,226 |
| 24/02/2019 | 6.42 | 6.32 | 6.37 | 2,382,805 | 395 | 372,924 |
| 17/02/2019 | 6.37 | 6.20 | 6.35 | 1,904,891 | 527 | 301,302 |
| 10/02/2019 | 6.30 | 6.10 | 6.20 | 3,304,362 | 1,119 | 535,050 |
| 03/02/2019 | 6.41 | 6.21 | 6.21 | 3,919,785 | 877 | 621,108 |
| 27/01/2019 | 6.33 | 6.18 | 6.24 | 2,753,520 | 626 | 440,208 |
| 20/01/2019 | 6.20 | 6.04 | 6.18 | 2,228,111 | 400 | 362,016 |
| 13/01/2019 | 6.10 | 6.01 | 6.07 | 675,469 | 269 | 111,564 |
| 06/01/2019 | 6.18 | 6.02 | 6.05 | 1,274,203 | 329 | 210,204 |
| 30/12/2018 | 6.21 | 6.05 | 6.20 | 2,229,954 | 278 | 362,106 |
| 23/12/2018 | 6.20 | 6.00 | 6.15 | 4,750,604 | 627 | 778,284 |
| 16/12/2018 | 6.24 | 5.84 | 6.24 | 4,883,772 | 703 | 808,074 |
| 09/12/2018 | 5.92 | 5.75 | 5.89 | 3,514,090 | 395 | 604,206 |
| 02/12/2018 | 5.95 | 5.85 | 5.93 | 1,616,288 | 291 | 274,212 |
| 25/11/2018 | 6.04 | 5.85 | 5.89 | 1,930,506 | 543 | 326,088 |