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 |
|---|---|---|---|---|---|---|
| 24/09/2023 | 0.16 | 0.15 | 0.16 | 517 | 9 | 3,445 |
| 21/09/2023 | 0.16 | 0.16 | 0.16 | 1,600 | 3 | 10,000 |
| 20/09/2023 | 0.16 | 0.15 | 0.16 | 1,485 | 8 | 9,691 |
| 19/09/2023 | 0.16 | 0.15 | 0.16 | 68 | 6 | 447 |
| 18/09/2023 | 0.16 | 0.15 | 0.16 | 1,961 | 16 | 12,341 |
| 17/09/2023 | 0.16 | 0.15 | 0.16 | 311 | 7 | 2,048 |
| 14/09/2023 | 0.16 | 0.15 | 0.16 | 88 | 5 | 581 |
| 13/09/2023 | 0.16 | 0.15 | 0.16 | 5,126 | 10 | 34,140 |
| 12/09/2023 | 0.16 | 0.15 | 0.16 | 603 | 4 | 3,884 |
| 11/09/2023 | 0.16 | 0.15 | 0.16 | 28,466 | 17 | 177,920 |
| 10/09/2023 | 0.16 | 0.15 | 0.16 | 376 | 5 | 2,371 |
| 06/09/2023 | 0.16 | 0.15 | 0.16 | 731 | 11 | 4,748 |
| 05/09/2023 | 0.16 | 0.15 | 0.16 | 7,766 | 9 | 48,564 |
| 04/09/2023 | 0.16 | 0.15 | 0.16 | 8,354 | 10 | 52,353 |
| 03/09/2023 | 0.16 | 0.15 | 0.16 | 1,915 | 6 | 12,756 |
| 31/08/2023 | 0.16 | 0.15 | 0.16 | 8,574 | 11 | 53,793 |
| 30/08/2023 | 0.16 | 0.15 | 0.16 | 20,165 | 18 | 134,419 |
| 29/08/2023 | 0.15 | 0.15 | 0.15 | 5,550 | 18 | 37,001 |
| 28/08/2023 | 0.16 | 0.15 | 0.16 | 737 | 8 | 4,904 |
| 27/08/2023 | 0.16 | 0.15 | 0.16 | 8,349 | 10 | 55,626 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2014 | 0.17 | 0.14 | 0.16 | 89,779 | 87 | 548,020 |
| 21/09/2014 | 0.15 | 0.14 | 0.14 | 76,104 | 98 | 531,280 |
| 14/09/2014 | 0.15 | 0.13 | 0.14 | 63,921 | 80 | 459,078 |
| 07/09/2014 | 0.15 | 0.13 | 0.14 | 143,539 | 139 | 1,018,923 |
| 31/08/2014 | 0.13 | 0.12 | 0.13 | 63,198 | 79 | 491,569 |
| 24/08/2014 | 0.13 | 0.12 | 0.12 | 20,114 | 48 | 162,893 |
| 17/08/2014 | 0.13 | 0.11 | 0.12 | 7,662 | 36 | 64,054 |
| 10/08/2014 | 0.12 | 0.11 | 0.12 | 11,933 | 46 | 100,292 |
| 03/08/2014 | 0.13 | 0.11 | 0.11 | 32,357 | 59 | 273,047 |
| 20/07/2014 | 0.13 | 0.12 | 0.13 | 6,200 | 15 | 48,112 |
| 13/07/2014 | 0.13 | 0.11 | 0.13 | 38,813 | 56 | 305,183 |
| 06/07/2014 | 0.12 | 0.11 | 0.11 | 2,075 | 15 | 18,575 |
| 29/06/2014 | 0.12 | 0.11 | 0.12 | 15,190 | 31 | 133,462 |
| 22/06/2014 | 0.13 | 0.11 | 0.12 | 142,803 | 110 | 1,276,914 |
| 15/06/2014 | 0.13 | 0.12 | 0.13 | 6,680 | 49 | 52,188 |
| 08/06/2014 | 0.14 | 0.12 | 0.13 | 25,372 | 56 | 195,155 |
| 01/06/2014 | 0.14 | 0.13 | 0.14 | 17,740 | 40 | 133,865 |
| 26/05/2014 | 0.14 | 0.13 | 0.13 | 4,602 | 26 | 33,771 |
| 18/05/2014 | 0.14 | 0.13 | 0.13 | 3,532 | 36 | 26,028 |
| 11/05/2014 | 0.15 | 0.14 | 0.14 | 12,490 | 47 | 89,147 |