ARAB PHOENIX HOLDINGS Historical
Performance Indicators 19/03/2026
MarketSecond
High Price0.45
Last Closing0.44
No. of Transactions72
SectorReal Estate
Low Price0.43
Opening Price0.44
No. of Shares110,016
Div0.00
Change0.01
Closing Price0.45
Average Price0.44
P/EN
Value Traded48,557
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2024 | 0.12 | 0.11 | 0.12 | 351 | 3 | 3,173 |
| 24/10/2024 | 0.12 | 0.11 | 0.12 | 16 | 2 | 134 |
| 22/10/2024 | 0.12 | 0.11 | 0.12 | 75 | 5 | 676 |
| 21/10/2024 | 0.13 | 0.11 | 0.12 | 6,611 | 21 | 55,170 |
| 20/10/2024 | 0.12 | 0.12 | 0.12 | 1,619 | 3 | 13,490 |
| 17/10/2024 | 0.13 | 0.12 | 0.13 | 1,976 | 7 | 16,350 |
| 16/10/2024 | 0.13 | 0.12 | 0.13 | 144 | 3 | 1,116 |
| 15/10/2024 | 0.13 | 0.13 | 0.13 | 9,425 | 16 | 72,500 |
| 14/10/2024 | 0.13 | 0.12 | 0.13 | 2,475 | 10 | 20,616 |
| 13/10/2024 | 0.13 | 0.12 | 0.13 | 2,088 | 15 | 17,360 |
| 10/10/2024 | 0.12 | 0.11 | 0.12 | 694 | 5 | 6,200 |
| 09/10/2024 | 0.12 | 0.12 | 0.12 | 2,599 | 11 | 21,656 |
| 08/10/2024 | 0.13 | 0.12 | 0.13 | 860 | 12 | 7,150 |
| 07/10/2024 | 0.13 | 0.12 | 0.13 | 2,523 | 13 | 21,015 |
| 06/10/2024 | 0.13 | 0.12 | 0.13 | 205 | 6 | 1,690 |
| 03/10/2024 | 0.13 | 0.12 | 0.13 | 5,221 | 14 | 43,500 |
| 02/10/2024 | 0.13 | 0.12 | 0.13 | 12,283 | 36 | 102,334 |
| 01/10/2024 | 0.13 | 0.12 | 0.13 | 2,251 | 14 | 18,324 |
| 30/09/2024 | 0.13 | 0.12 | 0.13 | 715 | 9 | 5,887 |
| 29/09/2024 | 0.13 | 0.13 | 0.13 | 4,290 | 9 | 33,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2019 | 0.32 | 0.30 | 0.31 | 121,319 | 127 | 396,139 |
| 02/06/2019 | 0.31 | 0.28 | 0.31 | 89,180 | 56 | 303,562 |
| 26/05/2019 | 0.29 | 0.28 | 0.29 | 8,924 | 21 | 31,812 |
| 19/05/2019 | 0.29 | 0.28 | 0.29 | 34,649 | 39 | 120,163 |
| 12/05/2019 | 0.29 | 0.29 | 0.29 | 14,500 | 6 | 50,000 |
| 05/05/2019 | 0.30 | 0.29 | 0.30 | 15,333 | 23 | 52,861 |
| 28/04/2019 | 0.30 | 0.29 | 0.30 | 107,660 | 49 | 358,989 |
| 21/04/2019 | 0.31 | 0.29 | 0.30 | 97,942 | 92 | 327,750 |
| 14/04/2019 | 0.30 | 0.29 | 0.30 | 5,602 | 30 | 19,187 |
| 07/04/2019 | 0.31 | 0.29 | 0.30 | 667,156 | 100 | 2,225,635 |
| 31/03/2019 | 0.30 | 0.29 | 0.30 | 351,180 | 80 | 1,173,540 |
| 24/03/2019 | 0.30 | 0.28 | 0.30 | 59,630 | 85 | 203,144 |
| 17/03/2019 | 0.33 | 0.29 | 0.30 | 186,023 | 161 | 601,654 |
| 10/03/2019 | 0.36 | 0.33 | 0.34 | 690,500 | 205 | 2,018,076 |
| 03/03/2019 | 0.34 | 0.30 | 0.33 | 261,708 | 159 | 819,504 |
| 24/02/2019 | 0.33 | 0.31 | 0.31 | 372,371 | 206 | 1,170,817 |
| 17/02/2019 | 0.32 | 0.28 | 0.32 | 415,044 | 148 | 1,393,616 |
| 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 |