ARAB BANK Historical
Performance Indicators 25/06/2026
MarketFirst
High Price7.19
Last Closing6.97
No. of Transactions240
SectorBanks
Low Price7.00
Opening Price7.10
No. of Shares202,464
Div5.56
Change0.22
Closing Price7.19
Average Price7.08
P/E8.25
Value Traded1,434,161
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2022 | 4.81 | 4.79 | 4.80 | 199,232 | 68 | 41,508 |
| 21/12/2022 | 4.85 | 4.79 | 4.80 | 103,048 | 64 | 21,438 |
| 20/12/2022 | 4.89 | 4.83 | 4.85 | 83,771 | 57 | 17,262 |
| 19/12/2022 | 4.90 | 4.86 | 4.90 | 64,097 | 35 | 13,158 |
| 18/12/2022 | 4.90 | 4.85 | 4.90 | 82,999 | 45 | 17,046 |
| 15/12/2022 | 4.93 | 4.90 | 4.93 | 149,345 | 70 | 30,420 |
| 14/12/2022 | 4.94 | 4.91 | 4.93 | 118,580 | 40 | 24,048 |
| 13/12/2022 | 4.94 | 4.90 | 4.94 | 273,857 | 81 | 55,710 |
| 12/12/2022 | 4.95 | 4.92 | 4.93 | 99,082 | 52 | 20,070 |
| 11/12/2022 | 4.96 | 4.87 | 4.96 | 93,193 | 59 | 18,954 |
| 08/12/2022 | 4.96 | 4.91 | 4.91 | 153,766 | 74 | 31,050 |
| 07/12/2022 | 4.95 | 4.93 | 4.95 | 137,784 | 49 | 27,882 |
| 06/12/2022 | 4.95 | 4.93 | 4.95 | 178,962 | 79 | 36,198 |
| 05/12/2022 | 4.96 | 4.89 | 4.96 | 334,577 | 103 | 68,040 |
| 04/12/2022 | 4.96 | 4.92 | 4.95 | 42,306 | 28 | 8,568 |
| 01/12/2022 | 4.96 | 4.90 | 4.96 | 175,294 | 93 | 35,514 |
| 30/11/2022 | 4.95 | 4.88 | 4.94 | 334,214 | 139 | 67,914 |
| 29/11/2022 | 4.95 | 4.85 | 4.95 | 413,296 | 150 | 84,510 |
| 28/11/2022 | 4.83 | 4.76 | 4.83 | 249,904 | 132 | 52,056 |
| 27/11/2022 | 4.78 | 4.76 | 4.78 | 85,958 | 44 | 18,054 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 19/07/2009 | 12.69 | 12.20 | 12.30 | 6,916,617 | 863 | 555,960 |
| 12/07/2009 | 12.60 | 12.00 | 12.28 | 17,567,228 | 1,525 | 1,426,395 |
| 05/07/2009 | 13.25 | 12.02 | 12.80 | 7,587,394 | 1,137 | 596,970 |
| 28/06/2009 | 13.46 | 12.75 | 13.30 | 11,540,011 | 1,290 | 876,240 |
| 21/06/2009 | 14.10 | 12.79 | 12.99 | 10,224,359 | 1,316 | 766,920 |
| 14/06/2009 | 14.70 | 13.85 | 13.90 | 10,839,290 | 1,169 | 767,325 |
| 07/06/2009 | 15.20 | 14.01 | 14.06 | 13,746,252 | 1,967 | 954,780 |
| 31/05/2009 | 15.80 | 14.62 | 15.05 | 23,009,254 | 2,189 | 1,507,125 |