ARAB PHOENIX HOLDINGS Historical
Performance Indicators 01/05/2024
MarketSecond
High Price0.13
Last Closing0.12
No. of Transactions17
SectorReal Estate
Low Price0.12
Opening Price0.13
No. of Shares46,814
Div0.00
Change0.01
Closing Price0.13
Average Price0.13
P/EN
Value Traded5,870
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/03/2023 | 0.16 | 0.15 | 0.16 | 3,806 | 13 | 25,122 |
| 12/03/2023 | 0.16 | 0.15 | 0.16 | 13,843 | 38 | 89,240 |
| 09/03/2023 | 0.16 | 0.15 | 0.16 | 4,257 | 14 | 27,035 |
| 08/03/2023 | 0.16 | 0.15 | 0.16 | 13,010 | 36 | 81,447 |
| 07/03/2023 | 0.16 | 0.15 | 0.16 | 912 | 7 | 6,065 |
| 06/03/2023 | 0.16 | 0.15 | 0.16 | 532 | 6 | 3,534 |
| 05/03/2023 | 0.16 | 0.15 | 0.16 | 2,643 | 9 | 17,619 |
| 02/03/2023 | 0.16 | 0.16 | 0.16 | 17,784 | 8 | 111,150 |
| 01/03/2023 | 0.16 | 0.15 | 0.16 | 777 | 6 | 5,010 |
| 28/02/2023 | 0.16 | 0.15 | 0.16 | 1,105 | 5 | 7,354 |
| 27/02/2023 | 0.16 | 0.15 | 0.16 | 4,209 | 18 | 27,720 |
| 26/02/2023 | 0.15 | 0.15 | 0.15 | 8,450 | 20 | 56,332 |
| 23/02/2023 | 0.16 | 0.15 | 0.16 | 147,023 | 116 | 980,149 |
| 22/02/2023 | 0.16 | 0.15 | 0.16 | 4,442 | 15 | 29,603 |
| 21/02/2023 | 0.16 | 0.15 | 0.16 | 1,830 | 10 | 11,793 |
| 20/02/2023 | 0.16 | 0.15 | 0.16 | 5,350 | 9 | 35,318 |
| 19/02/2023 | 0.16 | 0.15 | 0.16 | 1,603 | 4 | 10,350 |
| 16/02/2023 | 0.16 | 0.15 | 0.16 | 7,310 | 19 | 47,390 |
| 15/02/2023 | 0.16 | 0.15 | 0.16 | 7,123 | 13 | 45,018 |
| 14/02/2023 | 0.16 | 0.16 | 0.16 | 4,640 | 6 | 29,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/02/2019 | 0.27 | 0.23 | 0.27 | 271,603 | 78 | 1,020,724 |
| 03/02/2019 | 0.24 | 0.22 | 0.23 | 3,576 | 24 | 15,694 |
| 27/01/2019 | 0.24 | 0.22 | 0.23 | 24,757 | 28 | 104,141 |
| 20/01/2019 | 0.24 | 0.22 | 0.23 | 27,034 | 49 | 116,080 |
| 06/01/2019 | 0.23 | 0.21 | 0.23 | 9,698 | 24 | 43,449 |
| 30/12/2018 | 0.21 | 0.19 | 0.21 | 23,147 | 40 | 116,697 |
| 23/12/2018 | 0.22 | 0.20 | 0.21 | 28,323 | 32 | 134,963 |
| 16/12/2018 | 0.24 | 0.22 | 0.23 | 5,666 | 31 | 24,990 |
| 09/12/2018 | 0.24 | 0.22 | 0.24 | 15,917 | 45 | 69,997 |
| 02/12/2018 | 0.25 | 0.23 | 0.24 | 29,714 | 21 | 124,076 |
| 25/11/2018 | 0.26 | 0.24 | 0.24 | 60,714 | 36 | 243,357 |
| 18/11/2018 | 0.26 | 0.25 | 0.25 | 3,381 | 16 | 13,500 |
| 11/11/2018 | 0.26 | 0.24 | 0.26 | 51,385 | 53 | 205,442 |
| 04/11/2018 | 0.24 | 0.23 | 0.24 | 9,338 | 21 | 39,384 |
| 28/10/2018 | 0.25 | 0.23 | 0.23 | 33,162 | 40 | 140,270 |
| 21/10/2018 | 0.25 | 0.24 | 0.25 | 3,083 | 21 | 12,815 |
| 14/10/2018 | 0.25 | 0.24 | 0.25 | 22,820 | 51 | 94,960 |
| 07/10/2018 | 0.25 | 0.24 | 0.25 | 29,181 | 16 | 116,866 |
| 30/09/2018 | 0.26 | 0.24 | 0.26 | 73,402 | 79 | 293,775 |
| 23/09/2018 | 0.27 | 0.23 | 0.25 | 188,238 | 117 | 754,706 |