ARAB BANK Historical
Performance Indicators 29/04/2024
MarketFirst
High Price4.35
Last Closing4.31
No. of Transactions68
SectorBanks
Low Price4.31
Opening Price4.31
No. of Shares28,854
Div6.90
Change0.04
Closing Price4.35
Average Price4.34
P/E7.42
Value Traded125,222
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/04/2021 | 4.00 | 3.98 | 4.00 | 74,821 | 29 | 18,738 |
| 28/04/2021 | 4.02 | 3.98 | 4.00 | 161,440 | 58 | 40,338 |
| 27/04/2021 | 4.00 | 3.96 | 4.00 | 94,544 | 35 | 23,778 |
| 26/04/2021 | 4.00 | 3.93 | 4.00 | 165,389 | 72 | 41,904 |
| 25/04/2021 | 3.96 | 3.94 | 3.95 | 176,497 | 57 | 44,784 |
| 22/04/2021 | 3.98 | 3.94 | 3.94 | 91,849 | 39 | 23,256 |
| 21/04/2021 | 4.01 | 3.97 | 3.99 | 172,306 | 38 | 43,110 |
| 20/04/2021 | 4.00 | 3.92 | 4.00 | 138,065 | 64 | 35,046 |
| 19/04/2021 | 3.99 | 3.94 | 3.98 | 268,131 | 109 | 67,824 |
| 18/04/2021 | 4.00 | 3.98 | 4.00 | 26,739 | 13 | 6,696 |
| 15/04/2021 | 4.00 | 3.95 | 4.00 | 56,411 | 26 | 14,166 |
| 14/04/2021 | 4.00 | 3.95 | 4.00 | 59,190 | 30 | 14,922 |
| 13/04/2021 | 4.00 | 3.95 | 4.00 | 101,366 | 33 | 25,488 |
| 12/04/2021 | 3.97 | 3.92 | 3.97 | 144,570 | 73 | 36,648 |
| 08/04/2021 | 3.97 | 3.95 | 3.97 | 26,359 | 14 | 6,660 |
| 07/04/2021 | 3.97 | 3.94 | 3.97 | 47,036 | 32 | 11,898 |
| 06/04/2021 | 3.98 | 3.94 | 3.96 | 239,704 | 90 | 60,624 |
| 05/04/2021 | 4.00 | 3.95 | 4.00 | 127,440 | 70 | 32,166 |
| 04/04/2021 | 4.00 | 3.95 | 3.98 | 163,315 | 52 | 41,184 |
| 01/04/2021 | 4.02 | 3.99 | 4.00 | 114,134 | 34 | 28,530 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2009 | 12.35 | 11.90 | 12.03 | 6,351,717 | 1,265 | 526,605 |
| 01/12/2009 | 12.25 | 11.70 | 12.15 | 3,539,814 | 832 | 296,685 |
| 22/11/2009 | 12.79 | 12.40 | 12.60 | 2,949,266 | 870 | 234,720 |
| 15/11/2009 | 13.01 | 12.50 | 12.65 | 7,409,581 | 1,117 | 587,040 |
| 08/11/2009 | 13.24 | 12.87 | 13.00 | 1,945,265 | 591 | 148,950 |
| 01/11/2009 | 13.34 | 12.70 | 12.87 | 4,632,986 | 1,000 | 356,385 |
| 25/10/2009 | 14.06 | 13.05 | 13.44 | 11,255,085 | 1,673 | 821,745 |
| 18/10/2009 | 13.65 | 12.50 | 13.00 | 6,595,825 | 1,172 | 507,615 |
| 11/10/2009 | 14.10 | 13.45 | 13.65 | 3,465,255 | 748 | 251,835 |
| 04/10/2009 | 13.95 | 13.73 | 13.80 | 2,648,394 | 468 | 191,190 |
| 27/09/2009 | 14.25 | 13.76 | 13.76 | 7,170,268 | 1,115 | 511,260 |
| 24/09/2009 | 14.15 | 13.56 | 13.80 | 2,161,040 | 276 | 154,695 |
| 13/09/2009 | 13.50 | 12.90 | 13.50 | 4,421,880 | 739 | 334,695 |
| 06/09/2009 | 13.25 | 12.82 | 13.24 | 3,795,785 | 785 | 291,375 |
| 30/08/2009 | 13.39 | 12.85 | 13.00 | 4,659,068 | 744 | 356,220 |
| 23/08/2009 | 12.85 | 12.03 | 12.84 | 3,483,207 | 620 | 280,140 |
| 16/08/2009 | 12.35 | 11.85 | 12.11 | 4,048,518 | 737 | 333,510 |
| 09/08/2009 | 12.50 | 12.23 | 12.30 | 3,867,654 | 488 | 313,200 |
| 02/08/2009 | 12.70 | 12.29 | 12.40 | 5,375,478 | 830 | 431,610 |
| 26/07/2009 | 12.70 | 12.25 | 12.60 | 4,863,533 | 848 | 388,215 |