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 |
|---|---|---|---|---|---|---|
| 21/09/2022 | 4.76 | 4.72 | 4.75 | 106,593 | 49 | 22,482 |
| 20/09/2022 | 4.77 | 4.75 | 4.77 | 49,746 | 15 | 10,458 |
| 19/09/2022 | 4.77 | 4.74 | 4.77 | 104,145 | 26 | 21,888 |
| 18/09/2022 | 4.80 | 4.75 | 4.79 | 36,141 | 39 | 7,578 |
| 15/09/2022 | 4.76 | 4.74 | 4.76 | 79,221 | 31 | 16,686 |
| 14/09/2022 | 4.77 | 4.73 | 4.76 | 71,991 | 32 | 15,192 |
| 13/09/2022 | 4.77 | 4.73 | 4.77 | 93,349 | 43 | 19,710 |
| 12/09/2022 | 4.75 | 4.73 | 4.75 | 87,377 | 33 | 18,432 |
| 11/09/2022 | 4.80 | 4.74 | 4.77 | 71,447 | 35 | 15,012 |
| 08/09/2022 | 4.80 | 4.68 | 4.80 | 313,573 | 100 | 66,114 |
| 07/09/2022 | 4.75 | 4.69 | 4.75 | 1,122,546 | 193 | 238,698 |
| 06/09/2022 | 4.77 | 4.74 | 4.77 | 104,391 | 53 | 21,978 |
| 05/09/2022 | 4.79 | 4.75 | 4.77 | 112,736 | 43 | 23,706 |
| 04/09/2022 | 4.78 | 4.75 | 4.78 | 176,759 | 55 | 37,134 |
| 01/09/2022 | 4.80 | 4.78 | 4.79 | 110,249 | 42 | 23,004 |
| 31/08/2022 | 4.83 | 4.79 | 4.80 | 414,912 | 76 | 86,382 |
| 30/08/2022 | 4.85 | 4.81 | 4.85 | 76,816 | 29 | 15,876 |
| 29/08/2022 | 4.85 | 4.82 | 4.84 | 237,954 | 75 | 49,230 |
| 28/08/2022 | 4.84 | 4.82 | 4.84 | 88,225 | 41 | 18,270 |
| 25/08/2022 | 4.85 | 4.84 | 4.85 | 182,638 | 52 | 37,710 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/05/2007 | 23.99 | 23.21 | 23.22 | 22,283,360 | 1,329 | 939,770 |
| 06/05/2007 | 24.20 | 23.73 | 23.80 | 30,405,014 | 1,369 | 1,271,610 |
| 30/04/2007 | 24.10 | 23.70 | 23.80 | 9,781,298 | 953 | 409,040 |
| 22/04/2007 | 24.64 | 23.50 | 24.05 | 11,415,062 | 1,189 | 474,590 |
| 15/04/2007 | 24.95 | 23.74 | 24.35 | 20,553,054 | 1,522 | 841,730 |
| 08/04/2007 | 24.67 | 23.77 | 24.18 | 32,461,834 | 1,366 | 1,339,020 |
| 01/04/2007 | 24.71 | 23.12 | 23.75 | 31,967,428 | 2,362 | 1,342,410 |
| 25/03/2007 | 26.25 | 24.53 | 24.55 | 36,835,531 | 2,481 | 1,466,670 |
| 18/03/2007 | 26.70 | 24.30 | 26.02 | 43,347,511 | 3,046 | 1,687,000 |
| 11/03/2007 | 26.24 | 24.41 | 24.90 | 33,500,265 | 2,227 | 1,322,640 |
| 04/03/2007 | 26.98 | 25.60 | 25.66 | 39,670,835 | 2,421 | 1,509,840 |
| 25/02/2007 | 27.50 | 26.38 | 26.40 | 94,720,568 | 4,119 | 3,490,050 |
| 18/02/2007 | 27.04 | 26.00 | 26.80 | 86,785,703 | 3,803 | 3,263,120 |
| 11/02/2007 | 26.54 | 24.75 | 26.11 | 45,464,988 | 2,955 | 1,761,170 |
| 04/02/2007 | 27.75 | 24.99 | 25.40 | 139,919,372 | 6,817 | 5,259,980 |
| 28/01/2007 | 26.15 | 23.55 | 26.05 | 99,029,226 | 5,636 | 4,014,610 |
| 21/01/2007 | 25.25 | 23.00 | 25.23 | 65,757,386 | 4,929 | 2,707,530 |
| 14/01/2007 | 22.96 | 20.85 | 22.95 | 34,179,814 | 2,981 | 1,577,660 |
| 07/01/2007 | 21.65 | 20.64 | 21.00 | 21,889,176 | 1,716 | 1,046,610 |
| 24/12/2006 | 21.36 | 19.90 | 21.36 | 16,080,310 | 1,259 | 796,700 |