Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 01/04/2026
MarketSecond
High Price0.43
Last Closing0.43
No. of Transactions16
SectorReal Estate
Low Price0.41
Opening Price0.42
No. of Shares35,058
Div0.00
Change0.00
Closing Price0.43
Average Price0.42
P/EN
Value Traded14,633

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2026 0.43 0.41 0.43 14,633 16 35,058
31/03/2026 0.43 0.42 0.43 10,622 15 25,284
30/03/2026 0.43 0.42 0.43 9,953 22 23,266
29/03/2026 0.43 0.41 0.43 93,682 73 222,033
26/03/2026 0.43 0.42 0.43 16,731 40 39,741
25/03/2026 0.44 0.42 0.44 41,901 40 98,539
24/03/2026 0.44 0.43 0.44 50,723 57 117,704
19/03/2026 0.45 0.43 0.45 48,557 72 110,016
18/03/2026 0.44 0.42 0.44 129,235 142 300,484
17/03/2026 0.42 0.40 0.42 76,793 55 187,421
16/03/2026 0.40 0.39 0.40 10,529 30 26,995
15/03/2026 0.40 0.39 0.40 3,532 19 9,055
12/03/2026 0.40 0.39 0.40 1,324 8 3,350
11/03/2026 0.40 0.39 0.40 3,189 4 8,175
10/03/2026 0.40 0.38 0.40 17,332 22 44,947
09/03/2026 0.40 0.39 0.40 3,023 7 7,750
08/03/2026 0.40 0.39 0.40 32,191 37 81,918
05/03/2026 0.40 0.39 0.40 4,455 10 11,410
04/03/2026 0.40 0.39 0.40 3,140 9 7,900
03/03/2026 0.41 0.39 0.40 274,904 127 696,205
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/03/2026 0.44 0.42 0.43 109,355 137 255,984
15/03/2026 0.45 0.39 0.45 268,646 318 633,971
08/03/2026 0.40 0.38 0.40 57,059 78 146,140
01/03/2026 0.41 0.38 0.40 301,901 187 765,679
22/02/2026 0.41 0.38 0.40 432,710 411 1,099,039
15/02/2026 0.41 0.39 0.39 189,200 197 473,238
08/02/2026 0.42 0.40 0.42 233,360 306 572,152
01/02/2026 0.44 0.41 0.42 492,807 529 1,161,990
25/01/2026 0.50 0.45 0.45 264,078 323 556,180
18/01/2026 0.52 0.50 0.51 32,181 49 63,107
11/01/2026 0.54 0.51 0.53 320,824 169 612,177
04/01/2026 0.54 0.51 0.52 240,801 160 462,087
28/12/2025 0.55 0.52 0.54 329,324 238 616,464
21/12/2025 0.54 0.52 0.54 184,244 140 346,540
14/12/2025 0.54 0.52 0.53 488,734 304 918,430
07/12/2025 0.54 0.50 0.53 714,621 510 1,369,261
30/11/2025 0.51 0.47 0.51 158,176 163 321,732
23/11/2025 0.52 0.48 0.49 211,784 165 426,608
16/11/2025 0.51 0.48 0.51 555,661 448 1,109,468
09/11/2025 0.51 0.48 0.50 502,310 301 1,020,332
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2026 0.45 0.38 0.43 851,217 830 2,072,357
01/02/2026 0.44 0.38 0.40 1,348,077 1,443 3,306,419
04/01/2026 0.54 0.45 0.45 857,884 701 1,693,551
01/12/2025 0.55 0.47 0.54 1,858,470 1,326 3,537,607
02/11/2025 0.52 0.47 0.49 1,826,160 1,371 3,657,774
01/10/2025 0.50 0.42 0.50 1,251,785 1,405 2,619,920
01/09/2025 0.53 0.47 0.50 1,854,489 1,396 3,686,988
03/08/2025 0.57 0.51 0.54 5,074,916 2,781 9,396,597
01/07/2025 0.58 0.33 0.56 6,673,008 3,921 15,078,030
01/06/2025 0.34 0.32 0.33 231,932 362 704,772
04/05/2025 0.38 0.33 0.34 985,169 776 2,736,153
03/04/2025 0.36 0.33 0.35 1,020,955 820 2,957,604
02/03/2025 0.35 0.31 0.35 350,729 338 1,051,655
02/02/2025 0.35 0.30 0.33 663,601 748 2,008,712
02/01/2025 0.34 0.15 0.33 318,408 453 1,806,388
01/12/2024 0.18 0.14 0.16 603,654 894 3,704,428
03/11/2024 0.17 0.12 0.17 783,926 1,047 5,121,645
01/10/2024 0.13 0.11 0.13 71,304 249 592,586
01/09/2024 0.14 0.10 0.13 106,821 345 870,854
01/08/2024 0.13 0.11 0.12 52,213 155 462,306
Download Table