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 |
|---|---|---|---|---|---|---|
| 03/10/2023 | 0.16 | 0.15 | 0.16 | 16,986 | 16 | 106,575 |
| 02/10/2023 | 0.16 | 0.15 | 0.16 | 12,084 | 19 | 80,554 |
| 01/10/2023 | 0.16 | 0.15 | 0.16 | 285 | 5 | 1,896 |
| 28/09/2023 | 0.16 | 0.15 | 0.16 | 17,622 | 9 | 117,475 |
| 26/09/2023 | 0.16 | 0.15 | 0.16 | 11,602 | 35 | 74,761 |
| 25/09/2023 | 0.16 | 0.15 | 0.16 | 1,690 | 10 | 11,084 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 10/03/2013 | 0.19 | 0.17 | 0.19 | 58,346 | 123 | 325,180 |
| 03/03/2013 | 0.20 | 0.17 | 0.18 | 328,668 | 360 | 1,736,390 |
| 24/02/2013 | 0.18 | 0.17 | 0.17 | 51,669 | 55 | 303,746 |
| 17/02/2013 | 0.18 | 0.17 | 0.18 | 85,846 | 41 | 494,138 |
| 10/02/2013 | 0.18 | 0.17 | 0.17 | 9,944 | 41 | 58,076 |
| 03/02/2013 | 0.17 | 0.16 | 0.17 | 69,917 | 101 | 418,167 |
| 27/01/2013 | 0.18 | 0.17 | 0.17 | 42,841 | 95 | 251,084 |
| 21/01/2013 | 0.18 | 0.17 | 0.18 | 1,628 | 18 | 9,275 |
| 13/01/2013 | 0.18 | 0.17 | 0.18 | 8,965 | 63 | 49,933 |
| 06/01/2013 | 0.19 | 0.18 | 0.18 | 25,977 | 81 | 143,525 |
| 30/12/2012 | 0.17 | 0.16 | 0.17 | 2,447 | 20 | 15,172 |
| 23/12/2012 | 0.17 | 0.16 | 0.17 | 8,830 | 28 | 52,000 |
| 16/12/2012 | 0.19 | 0.16 | 0.16 | 136,651 | 132 | 772,617 |
| 09/12/2012 | 0.18 | 0.16 | 0.17 | 12,065 | 57 | 71,450 |
| 02/12/2012 | 0.18 | 0.17 | 0.18 | 22,975 | 49 | 133,700 |
| 25/11/2012 | 0.19 | 0.16 | 0.19 | 41,652 | 90 | 235,039 |
| 18/11/2012 | 0.18 | 0.16 | 0.17 | 46,327 | 75 | 274,602 |