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 |
|---|---|---|---|---|---|---|
| 22/06/2023 | 0.16 | 0.15 | 0.16 | 5,123 | 16 | 34,149 |
| 21/06/2023 | 0.16 | 0.15 | 0.16 | 16,953 | 17 | 105,988 |
| 20/06/2023 | 0.16 | 0.15 | 0.16 | 47,524 | 48 | 297,207 |
| 19/06/2023 | 0.16 | 0.15 | 0.16 | 29,794 | 30 | 186,213 |
| 18/06/2023 | 0.16 | 0.15 | 0.16 | 9,114 | 9 | 57,400 |
| 15/06/2023 | 0.16 | 0.15 | 0.16 | 24,498 | 30 | 153,114 |
| 14/06/2023 | 0.16 | 0.16 | 0.16 | 16,560 | 30 | 103,503 |
| 13/06/2023 | 0.16 | 0.15 | 0.16 | 44,696 | 32 | 282,503 |
| 12/06/2023 | 0.16 | 0.15 | 0.15 | 4,613 | 19 | 30,746 |
| 11/06/2023 | 0.16 | 0.15 | 0.16 | 4,642 | 19 | 30,936 |
| 08/06/2023 | 0.16 | 0.15 | 0.16 | 4,944 | 15 | 32,933 |
| 07/06/2023 | 0.15 | 0.15 | 0.15 | 2,567 | 10 | 17,115 |
| 06/06/2023 | 0.16 | 0.15 | 0.16 | 8,265 | 20 | 55,094 |
| 05/06/2023 | 0.16 | 0.15 | 0.16 | 4,006 | 9 | 26,705 |
| 04/06/2023 | 0.16 | 0.15 | 0.16 | 2,595 | 8 | 17,295 |
| 31/05/2023 | 0.16 | 0.14 | 0.16 | 3,710 | 12 | 24,731 |
| 30/05/2023 | 0.15 | 0.14 | 0.15 | 7 | 2 | 48 |
| 29/05/2023 | 0.15 | 0.15 | 0.15 | 2,840 | 15 | 18,935 |
| 28/05/2023 | 0.16 | 0.15 | 0.16 | 16,511 | 24 | 110,005 |
| 24/05/2023 | 0.15 | 0.14 | 0.15 | 7,717 | 10 | 51,457 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2013 | 0.12 | 0.11 | 0.12 | 1,606,137 | 85 | 13,390,057 |
| 21/07/2013 | 0.13 | 0.12 | 0.12 | 12,714 | 64 | 105,115 |
| 14/07/2013 | 0.14 | 0.12 | 0.12 | 7,465 | 34 | 57,537 |
| 07/07/2013 | 0.14 | 0.12 | 0.12 | 12,637 | 57 | 97,422 |
| 30/06/2013 | 0.14 | 0.13 | 0.13 | 8,014 | 39 | 60,818 |
| 23/06/2013 | 0.15 | 0.13 | 0.14 | 32,313 | 100 | 231,771 |
| 16/06/2013 | 0.15 | 0.14 | 0.15 | 27,659 | 75 | 195,085 |
| 09/06/2013 | 0.16 | 0.15 | 0.15 | 56,081 | 120 | 367,988 |
| 02/06/2013 | 0.16 | 0.15 | 0.15 | 27,268 | 48 | 180,881 |
| 26/05/2013 | 0.16 | 0.15 | 0.15 | 14,295 | 31 | 94,265 |
| 19/05/2013 | 0.17 | 0.15 | 0.16 | 25,744 | 95 | 165,042 |
| 12/05/2013 | 0.17 | 0.16 | 0.17 | 27,760 | 69 | 172,800 |
| 05/05/2013 | 0.17 | 0.15 | 0.17 | 51,861 | 81 | 318,757 |
| 28/04/2013 | 0.17 | 0.15 | 0.15 | 91,350 | 135 | 570,960 |
| 21/04/2013 | 0.17 | 0.16 | 0.17 | 41,482 | 70 | 245,890 |
| 14/04/2013 | 0.18 | 0.17 | 0.17 | 45,502 | 63 | 267,392 |
| 07/04/2013 | 0.18 | 0.16 | 0.17 | 42,162 | 87 | 247,422 |
| 31/03/2013 | 0.18 | 0.17 | 0.17 | 89,970 | 161 | 522,757 |
| 24/03/2013 | 0.18 | 0.17 | 0.17 | 30,672 | 86 | 177,541 |
| 17/03/2013 | 0.19 | 0.17 | 0.18 | 179,935 | 164 | 997,289 |