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 |
|---|---|---|---|---|---|---|
| 24/11/2022 | 4.76 | 4.72 | 4.76 | 104,901 | 55 | 22,140 |
| 23/11/2022 | 4.75 | 4.73 | 4.74 | 49,026 | 45 | 10,332 |
| 22/11/2022 | 4.76 | 4.72 | 4.75 | 41,201 | 42 | 8,712 |
| 21/11/2022 | 4.77 | 4.70 | 4.77 | 47,823 | 42 | 10,116 |
| 20/11/2022 | 4.79 | 4.70 | 4.76 | 356,998 | 130 | 75,492 |
| 17/11/2022 | 4.80 | 4.72 | 4.80 | 262,228 | 100 | 55,152 |
| 16/11/2022 | 4.74 | 4.71 | 4.74 | 175,605 | 82 | 37,152 |
| 15/11/2022 | 4.72 | 4.65 | 4.72 | 2,165,092 | 120 | 463,554 |
| 14/11/2022 | 4.70 | 4.67 | 4.67 | 91,716 | 59 | 19,602 |
| 13/11/2022 | 4.70 | 4.69 | 4.70 | 135,385 | 51 | 28,818 |
| 10/11/2022 | 4.74 | 4.69 | 4.70 | 378,015 | 98 | 80,028 |
| 09/11/2022 | 4.76 | 4.70 | 4.76 | 181,999 | 80 | 38,520 |
| 08/11/2022 | 4.73 | 4.65 | 4.72 | 192,022 | 57 | 40,716 |
| 07/11/2022 | 4.70 | 4.63 | 4.70 | 283,397 | 104 | 60,876 |
| 06/11/2022 | 4.66 | 4.64 | 4.66 | 222,478 | 45 | 47,862 |
| 03/11/2022 | 4.67 | 4.62 | 4.66 | 251,425 | 81 | 54,270 |
| 02/11/2022 | 4.65 | 4.61 | 4.64 | 260,687 | 76 | 56,286 |
| 01/11/2022 | 4.67 | 4.62 | 4.67 | 303,670 | 103 | 65,286 |
| 31/10/2022 | 4.67 | 4.60 | 4.60 | 521,880 | 207 | 112,968 |
| 30/10/2022 | 4.68 | 4.64 | 4.65 | 308,499 | 57 | 66,312 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/05/2009 | 15.45 | 14.41 | 14.75 | 9,785,657 | 1,609 | 658,980 |
| 17/05/2009 | 15.68 | 13.30 | 15.25 | 25,105,208 | 2,771 | 1,716,645 |
| 10/05/2009 | 13.80 | 12.85 | 13.63 | 20,700,775 | 2,378 | 1,537,500 |
| 03/05/2009 | 12.60 | 12.20 | 12.60 | 7,032,519 | 1,148 | 565,995 |
| 26/04/2009 | 12.54 | 11.96 | 12.36 | 7,886,547 | 1,130 | 644,415 |
| 19/04/2009 | 12.79 | 12.15 | 12.30 | 6,877,573 | 1,231 | 552,645 |
| 12/04/2009 | 12.65 | 11.70 | 12.28 | 8,356,079 | 1,454 | 682,260 |
| 05/04/2009 | 12.85 | 11.80 | 11.87 | 9,728,726 | 1,368 | 787,695 |
| 29/03/2009 | 11.98 | 11.10 | 11.76 | 6,629,678 | 1,617 | 577,905 |
| 22/03/2009 | 12.40 | 11.20 | 12.06 | 10,449,364 | 1,522 | 893,655 |
| 15/03/2009 | 11.58 | 11.15 | 11.25 | 8,792,685 | 1,202 | 770,505 |
| 08/03/2009 | 11.62 | 11.05 | 11.24 | 4,119,613 | 1,209 | 362,505 |
| 01/03/2009 | 12.00 | 11.15 | 11.60 | 6,401,020 | 1,784 | 551,820 |
| 22/02/2009 | 12.79 | 11.90 | 12.00 | 7,467,575 | 2,125 | 615,735 |
| 15/02/2009 | 13.53 | 12.51 | 12.68 | 4,896,678 | 1,747 | 377,820 |
| 08/02/2009 | 13.30 | 12.59 | 13.15 | 6,630,614 | 1,549 | 514,080 |
| 01/02/2009 | 13.58 | 12.75 | 12.80 | 17,123,781 | 1,391 | 1,304,520 |
| 25/01/2009 | 13.88 | 13.16 | 13.49 | 9,571,057 | 1,738 | 707,280 |
| 18/01/2009 | 14.30 | 12.50 | 13.23 | 14,073,581 | 2,903 | 1,065,885 |
| 11/01/2009 | 15.09 | 13.91 | 14.14 | 8,777,080 | 1,541 | 607,410 |