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 |
|---|---|---|---|---|---|---|
| 13/05/2024 | 0.13 | 0.13 | 0.13 | 195 | 3 | 1,500 |
| 12/05/2024 | 0.13 | 0.13 | 0.13 | 1,300 | 1 | 10,000 |
| 09/05/2024 | 0.13 | 0.13 | 0.13 | 22,405 | 20 | 172,345 |
| 08/05/2024 | 0.14 | 0.13 | 0.14 | 70 | 4 | 501 |
| 07/05/2024 | 0.13 | 0.13 | 0.13 | 5,197 | 8 | 39,980 |
| 05/05/2024 | 0.14 | 0.13 | 0.14 | 48,113 | 50 | 367,731 |
| 01/05/2024 | 0.13 | 0.12 | 0.13 | 5,870 | 17 | 46,814 |
| 30/04/2024 | 0.13 | 0.12 | 0.12 | 63,262 | 60 | 521,094 |
| 29/04/2024 | 0.13 | 0.13 | 0.13 | 349 | 5 | 2,686 |
| 28/04/2024 | 0.14 | 0.13 | 0.14 | 16,829 | 25 | 129,450 |
| 25/04/2024 | 0.14 | 0.13 | 0.14 | 20,753 | 35 | 159,601 |
| 23/04/2024 | 0.14 | 0.13 | 0.14 | 1,193 | 6 | 9,157 |
| 22/04/2024 | 0.14 | 0.13 | 0.14 | 13,834 | 23 | 106,354 |
| 21/04/2024 | 0.14 | 0.13 | 0.13 | 559 | 10 | 4,052 |
| 18/04/2024 | 0.14 | 0.13 | 0.14 | 6,630 | 32 | 47,370 |
| 17/04/2024 | 0.14 | 0.13 | 0.14 | 48,530 | 24 | 351,381 |
| 15/04/2024 | 0.14 | 0.13 | 0.14 | 3,435 | 8 | 26,000 |
| 14/04/2024 | 0.13 | 0.13 | 0.13 | 2,600 | 1 | 20,000 |
| 08/04/2024 | 0.14 | 0.13 | 0.14 | 1,262 | 8 | 9,677 |
| 07/04/2024 | 0.14 | 0.13 | 0.13 | 83 | 3 | 640 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2017 | 0.42 | 0.39 | 0.40 | 396,415 | 190 | 991,652 |
| 29/06/2017 | 0.39 | 0.38 | 0.39 | 61,288 | 20 | 157,185 |
| 18/06/2017 | 0.40 | 0.39 | 0.40 | 183,111 | 80 | 464,121 |
| 11/06/2017 | 0.41 | 0.37 | 0.40 | 313,589 | 176 | 790,415 |
| 04/06/2017 | 0.39 | 0.38 | 0.38 | 47,598 | 69 | 125,246 |
| 28/05/2017 | 0.39 | 0.37 | 0.39 | 596,030 | 191 | 1,557,672 |
| 21/05/2017 | 0.41 | 0.39 | 0.40 | 351,006 | 159 | 878,614 |
| 14/05/2017 | 0.42 | 0.38 | 0.42 | 947,131 | 384 | 2,366,626 |
| 07/05/2017 | 0.43 | 0.41 | 0.43 | 130,684 | 151 | 310,697 |
| 01/05/2017 | 0.44 | 0.42 | 0.43 | 258,497 | 112 | 599,992 |
| 23/04/2017 | 0.45 | 0.42 | 0.43 | 300,970 | 142 | 711,270 |
| 16/04/2017 | 0.45 | 0.44 | 0.45 | 216,221 | 114 | 490,706 |
| 09/04/2017 | 0.46 | 0.44 | 0.45 | 314,842 | 139 | 694,757 |
| 02/04/2017 | 0.46 | 0.44 | 0.46 | 330,765 | 112 | 728,223 |
| 26/03/2017 | 0.47 | 0.45 | 0.46 | 784,410 | 265 | 1,725,159 |
| 19/03/2017 | 0.48 | 0.45 | 0.46 | 462,500 | 168 | 985,218 |
| 12/03/2017 | 0.49 | 0.45 | 0.49 | 349,531 | 145 | 747,366 |
| 05/03/2017 | 0.46 | 0.45 | 0.46 | 107,514 | 48 | 233,729 |
| 26/02/2017 | 0.48 | 0.46 | 0.46 | 646,695 | 129 | 1,391,613 |
| 19/02/2017 | 0.48 | 0.46 | 0.47 | 140,756 | 72 | 298,555 |