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 |
|---|---|---|---|---|---|---|
| 22/03/2023 | 0.15 | 0.14 | 0.15 | 5,229 | 13 | 35,190 |
| 21/03/2023 | 0.15 | 0.14 | 0.15 | 5,311 | 10 | 35,413 |
| 20/03/2023 | 0.15 | 0.15 | 0.15 | 8,550 | 7 | 57,000 |
| 19/03/2023 | 0.16 | 0.15 | 0.16 | 43,859 | 33 | 292,382 |
| 15/03/2023 | 0.16 | 0.15 | 0.16 | 568 | 7 | 3,769 |
| 14/03/2023 | 0.16 | 0.15 | 0.16 | 8,917 | 31 | 56,051 |
| 13/03/2023 | 0.16 | 0.15 | 0.16 | 3,806 | 13 | 25,122 |
| 12/03/2023 | 0.16 | 0.15 | 0.16 | 13,843 | 38 | 89,240 |
| 09/03/2023 | 0.16 | 0.15 | 0.16 | 4,257 | 14 | 27,035 |
| 08/03/2023 | 0.16 | 0.15 | 0.16 | 13,010 | 36 | 81,447 |
| 07/03/2023 | 0.16 | 0.15 | 0.16 | 912 | 7 | 6,065 |
| 06/03/2023 | 0.16 | 0.15 | 0.16 | 532 | 6 | 3,534 |
| 05/03/2023 | 0.16 | 0.15 | 0.16 | 2,643 | 9 | 17,619 |
| 02/03/2023 | 0.16 | 0.16 | 0.16 | 17,784 | 8 | 111,150 |
| 01/03/2023 | 0.16 | 0.15 | 0.16 | 777 | 6 | 5,010 |
| 28/02/2023 | 0.16 | 0.15 | 0.16 | 1,105 | 5 | 7,354 |
| 27/02/2023 | 0.16 | 0.15 | 0.16 | 4,209 | 18 | 27,720 |
| 26/02/2023 | 0.15 | 0.15 | 0.15 | 8,450 | 20 | 56,332 |
| 23/02/2023 | 0.16 | 0.15 | 0.16 | 147,023 | 116 | 980,149 |
| 22/02/2023 | 0.16 | 0.15 | 0.16 | 4,442 | 15 | 29,603 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2012 | 0.20 | 0.17 | 0.18 | 91,384 | 226 | 511,596 |
| 27/05/2012 | 0.22 | 0.20 | 0.20 | 45,122 | 106 | 221,695 |
| 20/05/2012 | 0.22 | 0.20 | 0.22 | 61,902 | 131 | 298,067 |
| 13/05/2012 | 0.25 | 0.21 | 0.21 | 125,169 | 139 | 555,220 |
| 06/05/2012 | 0.25 | 0.23 | 0.25 | 114,292 | 181 | 480,299 |
| 30/04/2012 | 0.25 | 0.23 | 0.24 | 353,373 | 135 | 1,475,148 |
| 22/04/2012 | 0.25 | 0.23 | 0.25 | 105,836 | 155 | 443,238 |
| 15/04/2012 | 0.26 | 0.24 | 0.24 | 59,570 | 126 | 242,477 |
| 08/04/2012 | 0.26 | 0.25 | 0.25 | 104,851 | 169 | 417,368 |
| 01/04/2012 | 0.27 | 0.24 | 0.27 | 273,110 | 171 | 1,068,536 |
| 25/03/2012 | 0.26 | 0.24 | 0.25 | 1,675,548 | 197 | 6,510,283 |
| 18/03/2012 | 0.28 | 0.25 | 0.25 | 199,689 | 281 | 751,946 |
| 11/03/2012 | 0.26 | 0.23 | 0.26 | 480,622 | 241 | 1,957,049 |
| 04/03/2012 | 0.31 | 0.27 | 0.27 | 294,072 | 205 | 1,018,083 |
| 26/02/2012 | 0.30 | 0.28 | 0.29 | 121,264 | 135 | 416,701 |
| 19/02/2012 | 0.33 | 0.29 | 0.30 | 267,241 | 275 | 878,815 |
| 12/02/2012 | 0.37 | 0.32 | 0.33 | 191,626 | 187 | 562,903 |
| 05/02/2012 | 0.38 | 0.36 | 0.37 | 319,241 | 135 | 876,998 |
| 29/01/2012 | 0.40 | 0.37 | 0.38 | 688,380 | 170 | 1,767,544 |
| 22/01/2012 | 0.39 | 0.38 | 0.39 | 19,058 | 63 | 49,997 |