ARAB BANK Historical
Performance Indicators 10/11/2026
MarketFirst
High Price7.45
Last Closing7.45
No. of Transactions150
SectorBanks
Low Price7.34
Opening Price7.44
No. of Shares181,458
Div5.44
Change-0.10
Closing Price7.35
Average Price7.38
P/E8.16
Value Traded1,339,919
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2026 | 7.73 | 7.50 | 7.50 | 1,660,239 | 227 | 218,394 |
| 16/08/2026 | 7.85 | 7.71 | 7.78 | 1,204,825 | 177 | 155,052 |
| 13/08/2026 | 7.90 | 7.40 | 7.88 | 3,734,781 | 416 | 486,630 |
| 12/08/2026 | 7.65 | 7.51 | 7.51 | 2,369,723 | 210 | 312,480 |
| 11/08/2026 | 7.71 | 7.58 | 7.67 | 1,050,710 | 179 | 137,304 |
| 10/08/2026 | 7.69 | 7.63 | 7.64 | 613,306 | 121 | 80,190 |
| 09/08/2026 | 7.79 | 7.64 | 7.64 | 1,124,447 | 145 | 145,350 |
| 06/08/2026 | 7.81 | 7.60 | 7.79 | 1,887,222 | 232 | 243,702 |
| 05/08/2026 | 7.70 | 7.60 | 7.65 | 7,362,063 | 362 | 968,040 |
| 04/08/2026 | 7.92 | 7.67 | 7.75 | 6,128,812 | 502 | 791,226 |
| 03/08/2026 | 7.99 | 7.81 | 7.95 | 3,127,590 | 263 | 394,344 |
| 02/08/2026 | 7.93 | 7.75 | 7.93 | 2,959,313 | 331 | 377,316 |
| 30/07/2026 | 7.99 | 7.88 | 7.95 | 2,948,978 | 287 | 371,700 |
| 29/07/2026 | 7.97 | 7.80 | 7.97 | 3,038,927 | 371 | 383,778 |
| 28/07/2026 | 7.87 | 7.65 | 7.82 | 5,674,433 | 402 | 730,458 |
| 27/07/2026 | 7.70 | 7.56 | 7.69 | 3,719,192 | 221 | 486,468 |
| 26/07/2026 | 7.64 | 7.58 | 7.59 | 1,302,697 | 122 | 171,054 |
| 23/07/2026 | 7.64 | 7.53 | 7.63 | 3,872,879 | 247 | 509,652 |
| 22/07/2026 | 7.56 | 7.50 | 7.56 | 2,104,348 | 137 | 279,306 |
| 21/07/2026 | 7.55 | 7.40 | 7.55 | 3,267,103 | 249 | 437,112 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/09/2025 | 5.87 | 5.74 | 5.82 | 2,795,089 | 595 | 480,996 |
| 31/08/2025 | 5.92 | 5.83 | 5.86 | 1,382,648 | 354 | 235,404 |
| 24/08/2025 | 5.90 | 5.83 | 5.89 | 1,714,789 | 375 | 292,752 |
| 17/08/2025 | 5.90 | 5.81 | 5.88 | 954,452 | 345 | 162,792 |
| 10/08/2025 | 5.91 | 5.76 | 5.84 | 1,949,469 | 507 | 332,622 |
| 03/08/2025 | 5.81 | 5.65 | 5.79 | 3,624,567 | 706 | 632,250 |
| 27/07/2025 | 6.00 | 5.77 | 5.80 | 5,137,289 | 929 | 873,180 |
| 20/07/2025 | 6.00 | 5.93 | 5.97 | 3,189,762 | 607 | 535,518 |
| 13/07/2025 | 6.02 | 5.84 | 5.96 | 10,012,195 | 1,219 | 1,687,320 |
| 06/07/2025 | 5.89 | 5.75 | 5.86 | 3,520,158 | 701 | 604,206 |
| 29/06/2025 | 5.88 | 5.46 | 5.80 | 10,005,840 | 1,596 | 1,758,870 |
| 22/06/2025 | 5.48 | 5.12 | 5.48 | 4,550,540 | 764 | 856,080 |
| 15/06/2025 | 5.25 | 5.02 | 5.19 | 2,623,722 | 575 | 508,482 |
| 11/06/2025 | 5.40 | 5.24 | 5.29 | 2,629,599 | 397 | 496,296 |
| 01/06/2025 | 5.57 | 5.30 | 5.35 | 10,589,843 | 1,147 | 1,954,728 |
| 26/05/2025 | 5.36 | 4.97 | 5.36 | 6,177,480 | 1,137 | 1,177,776 |
| 18/05/2025 | 5.34 | 4.94 | 4.99 | 6,351,729 | 1,118 | 1,243,440 |
| 11/05/2025 | 4.99 | 4.52 | 4.99 | 8,195,609 | 1,214 | 1,760,346 |
| 04/05/2025 | 4.60 | 4.46 | 4.58 | 8,254,316 | 1,195 | 1,829,304 |
| 27/04/2025 | 4.49 | 4.44 | 4.46 | 1,973,125 | 449 | 442,296 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 5.02 | 4.90 | 4.93 | 9,882,389 | 1,761 | 1,981,350 |
| 01/09/2021 | 5.14 | 4.89 | 4.95 | 3,577,607 | 1,718 | 717,462 |
| 01/08/2021 | 5.21 | 4.52 | 5.14 | 6,826,577 | 2,044 | 1,387,206 |
| 01/07/2021 | 5.37 | 5.10 | 5.17 | 4,685,573 | 1,306 | 896,256 |
| 01/06/2021 | 5.42 | 4.52 | 5.31 | 21,475,871 | 4,981 | 4,232,322 |
| 02/05/2021 | 5.41 | 3.96 | 5.20 | 22,249,169 | 3,059 | 4,887,108 |
| 01/04/2021 | 4.02 | 3.92 | 4.00 | 2,449,305 | 968 | 617,760 |
| 01/03/2021 | 4.15 | 3.91 | 4.00 | 4,905,879 | 1,266 | 1,212,912 |
| 01/02/2021 | 4.18 | 3.97 | 4.11 | 6,305,572 | 1,311 | 1,543,374 |
| 03/01/2021 | 4.46 | 4.05 | 4.17 | 4,963,003 | 1,577 | 1,159,416 |
| 01/12/2020 | 4.12 | 4.02 | 4.12 | 14,744,726 | 1,011 | 3,640,608 |
| 01/11/2020 | 4.10 | 4.00 | 4.04 | 5,591,089 | 957 | 1,387,674 |
| 01/10/2020 | 4.15 | 4.03 | 4.04 | 2,987,807 | 750 | 732,366 |
| 01/09/2020 | 4.17 | 4.02 | 4.17 | 2,776,370 | 842 | 680,814 |
| 04/08/2020 | 4.21 | 4.00 | 4.05 | 5,954,837 | 1,368 | 1,452,582 |
| 01/07/2020 | 4.25 | 3.80 | 4.06 | 8,861,121 | 2,020 | 2,184,642 |
| 01/06/2020 | 4.55 | 4.10 | 4.13 | 10,790,067 | 1,925 | 2,469,006 |
| 10/05/2020 | 4.60 | 4.15 | 4.45 | 9,733,501 | 1,592 | 2,250,864 |
| 01/03/2020 | 5.54 | 4.71 | 4.71 | 5,761,658 | 1,217 | 1,107,522 |
| 02/02/2020 | 5.90 | 5.50 | 5.55 | 8,010,837 | 1,514 | 1,421,640 |