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 |
|---|---|---|---|---|---|---|
| 12/02/2023 | 4.86 | 4.81 | 4.86 | 66,096 | 38 | 13,680 |
| 09/02/2023 | 4.87 | 4.84 | 4.86 | 346,910 | 93 | 71,460 |
| 08/02/2023 | 4.88 | 4.84 | 4.87 | 308,604 | 96 | 63,468 |
| 07/02/2023 | 4.90 | 4.88 | 4.89 | 151,253 | 51 | 30,960 |
| 06/02/2023 | 4.90 | 4.89 | 4.90 | 58,160 | 23 | 11,880 |
| 05/02/2023 | 4.91 | 4.90 | 4.90 | 359,102 | 124 | 73,278 |
| 02/02/2023 | 4.93 | 4.88 | 4.93 | 654,605 | 141 | 133,560 |
| 01/02/2023 | 4.90 | 4.84 | 4.88 | 438,062 | 72 | 90,036 |
| 31/01/2023 | 4.84 | 4.81 | 4.84 | 346,231 | 73 | 71,784 |
| 30/01/2023 | 4.86 | 4.81 | 4.86 | 513,062 | 128 | 106,128 |
| 29/01/2023 | 4.86 | 4.80 | 4.86 | 661,049 | 198 | 136,854 |
| 26/01/2023 | 4.96 | 4.91 | 4.92 | 470,653 | 107 | 95,490 |
| 25/01/2023 | 5.04 | 4.89 | 4.92 | 803,979 | 214 | 161,568 |
| 24/01/2023 | 5.05 | 4.95 | 5.05 | 1,573,237 | 213 | 314,604 |
| 23/01/2023 | 4.95 | 4.92 | 4.95 | 156,885 | 70 | 31,788 |
| 22/01/2023 | 4.95 | 4.93 | 4.94 | 55,535 | 36 | 11,250 |
| 19/01/2023 | 4.95 | 4.86 | 4.95 | 217,600 | 79 | 44,298 |
| 18/01/2023 | 4.91 | 4.85 | 4.90 | 237,687 | 99 | 48,726 |
| 17/01/2023 | 4.93 | 4.89 | 4.89 | 797,178 | 51 | 162,252 |
| 16/01/2023 | 4.94 | 4.88 | 4.92 | 542,316 | 124 | 110,520 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/01/2009 | 15.65 | 13.99 | 14.91 | 14,238,738 | 2,303 | 957,420 |
| 28/12/2008 | 16.34 | 15.16 | 15.16 | 14,656,396 | 1,401 | 931,620 |
| 21/12/2008 | 16.20 | 14.37 | 16.00 | 30,351,251 | 2,746 | 1,957,620 |
| 14/12/2008 | 16.49 | 14.27 | 16.45 | 33,172,117 | 3,496 | 2,126,145 |
| 30/11/2008 | 14.49 | 13.77 | 14.09 | 19,144,133 | 2,382 | 1,357,710 |