ARAB PHOENIX HOLDINGS Historical
Performance Indicators 30/08/2026
MarketSecond
High Price1.02
Last Closing1.01
No. of Transactions82
SectorReal Estate
Low Price1.00
Opening Price1.01
No. of Shares124,791
Div0.00
Change0.01
Closing Price1.02
Average Price1.01
P/EN
Value Traded126,583
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/04/2024 | 0.14 | 0.13 | 0.14 | 296 | 4 | 2,275 |
| 03/04/2024 | 0.14 | 0.13 | 0.14 | 4,007 | 5 | 28,900 |
| 02/04/2024 | 0.14 | 0.13 | 0.14 | 2,673 | 9 | 20,548 |
| 01/04/2024 | 0.14 | 0.13 | 0.14 | 499 | 8 | 3,810 |
| 31/03/2024 | 0.14 | 0.14 | 0.14 | 150 | 1 | 1,071 |
| 28/03/2024 | 0.15 | 0.13 | 0.14 | 2,875 | 6 | 20,576 |
| 27/03/2024 | 0.14 | 0.14 | 0.14 | 90 | 3 | 644 |
| 25/03/2024 | 0.15 | 0.13 | 0.15 | 5,607 | 15 | 40,471 |
| 24/03/2024 | 0.14 | 0.14 | 0.14 | 1,217 | 6 | 8,696 |
| 21/03/2024 | 0.15 | 0.14 | 0.15 | 5,188 | 14 | 37,052 |
| 20/03/2024 | 0.15 | 0.14 | 0.15 | 665 | 2 | 4,700 |
| 19/03/2024 | 0.15 | 0.14 | 0.15 | 353 | 3 | 2,514 |
| 18/03/2024 | 0.15 | 0.15 | 0.15 | 7,500 | 7 | 50,000 |
| 17/03/2024 | 0.15 | 0.14 | 0.15 | 1,096 | 14 | 7,820 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2015 | 0.51 | 0.46 | 0.51 | 715,701 | 315 | 1,474,394 |
| 09/08/2015 | 0.48 | 0.44 | 0.47 | 1,479,571 | 491 | 3,247,168 |
| 02/08/2015 | 0.49 | 0.44 | 0.46 | 1,421,054 | 381 | 3,030,203 |
| 05/07/2015 | 0.20 | 0.17 | 0.19 | 1,244,920 | 294 | 6,663,746 |
| 28/06/2015 | 0.17 | 0.14 | 0.17 | 608,663 | 265 | 3,858,739 |
| 21/06/2015 | 0.18 | 0.17 | 0.17 | 51,654 | 67 | 302,718 |
| 14/06/2015 | 0.19 | 0.16 | 0.18 | 319,818 | 182 | 1,790,766 |
| 07/06/2015 | 0.19 | 0.16 | 0.17 | 781,104 | 268 | 4,557,451 |
| 31/05/2015 | 0.20 | 0.15 | 0.16 | 882,317 | 313 | 4,836,276 |
| 24/05/2015 | 0.20 | 0.19 | 0.20 | 410,237 | 231 | 2,133,759 |
| 17/05/2015 | 0.21 | 0.19 | 0.20 | 1,698,145 | 363 | 8,521,404 |
| 10/05/2015 | 0.22 | 0.21 | 0.21 | 6,990,460 | 572 | 32,306,376 |
| 03/05/2015 | 0.22 | 0.20 | 0.21 | 2,379,034 | 321 | 11,543,388 |
| 26/04/2015 | 0.21 | 0.19 | 0.20 | 2,745,679 | 512 | 13,553,000 |
| 19/04/2015 | 0.20 | 0.17 | 0.19 | 1,271,686 | 377 | 6,965,406 |
| 12/04/2015 | 0.19 | 0.16 | 0.18 | 1,087,054 | 434 | 6,387,682 |
| 05/04/2015 | 0.17 | 0.15 | 0.17 | 451,074 | 226 | 2,796,734 |
| 29/03/2015 | 0.16 | 0.14 | 0.16 | 206,591 | 111 | 1,358,223 |
| 22/03/2015 | 0.16 | 0.15 | 0.15 | 380,755 | 180 | 2,479,003 |
| 15/03/2015 | 0.17 | 0.14 | 0.16 | 1,370,610 | 414 | 9,121,600 |