ARAB BANK Historical
Performance Indicators 08/10/2026
MarketFirst
High Price7.40
Last Closing7.38
No. of Transactions108
SectorBanks
Low Price7.33
Opening Price7.37
No. of Shares161,622
Div5.41
Change0.02
Closing Price7.40
Average Price7.36
P/E8.34
Value Traded1,188,819
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/03/2023 | 4.85 | 4.78 | 4.83 | 144,749 | 26 | 29,934 |
| 09/03/2023 | 4.82 | 4.79 | 4.82 | 117,608 | 51 | 24,480 |
| 08/03/2023 | 4.83 | 4.79 | 4.80 | 290,893 | 72 | 60,552 |
| 07/03/2023 | 4.84 | 4.82 | 4.83 | 101,496 | 51 | 21,042 |
| 06/03/2023 | 4.85 | 4.82 | 4.83 | 175,814 | 48 | 36,324 |
| 05/03/2023 | 4.86 | 4.82 | 4.85 | 162,254 | 37 | 33,480 |
| 02/03/2023 | 4.85 | 4.79 | 4.85 | 185,063 | 48 | 38,412 |
| 01/03/2023 | 4.85 | 4.83 | 4.85 | 80,043 | 34 | 16,560 |
| 28/02/2023 | 4.85 | 4.82 | 4.85 | 425,694 | 83 | 88,002 |
| 27/02/2023 | 4.84 | 4.77 | 4.83 | 261,055 | 71 | 54,324 |
| 26/02/2023 | 4.79 | 4.76 | 4.78 | 1,757,332 | 75 | 367,740 |
| 23/02/2023 | 4.79 | 4.77 | 4.79 | 103,972 | 41 | 21,762 |
| 22/02/2023 | 4.79 | 4.76 | 4.79 | 312,219 | 61 | 65,466 |
| 21/02/2023 | 4.77 | 4.75 | 4.77 | 241,769 | 57 | 50,724 |
| 20/02/2023 | 4.79 | 4.76 | 4.76 | 141,000 | 38 | 29,520 |
| 19/02/2023 | 4.80 | 4.77 | 4.79 | 1,023,261 | 70 | 213,696 |
| 16/02/2023 | 4.80 | 4.75 | 4.79 | 404,114 | 60 | 84,582 |
| 15/02/2023 | 4.82 | 4.78 | 4.79 | 329,309 | 75 | 68,562 |
| 14/02/2023 | 4.83 | 4.80 | 4.82 | 475,031 | 117 | 98,856 |
| 13/02/2023 | 4.85 | 4.80 | 4.83 | 186,092 | 68 | 38,592 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |