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 |
|---|---|---|---|---|---|---|
| 27/11/2022 | 0.16 | 0.16 | 0.16 | 1,482 | 2 | 9,260 |
| 24/11/2022 | 0.16 | 0.15 | 0.16 | 2,095 | 6 | 13,954 |
| 23/11/2022 | 0.16 | 0.15 | 0.16 | 7,557 | 7 | 50,377 |
| 22/11/2022 | 0.17 | 0.15 | 0.16 | 38,813 | 61 | 245,650 |
| 21/11/2022 | 0.16 | 0.15 | 0.16 | 23,386 | 24 | 152,172 |
| 20/11/2022 | 0.16 | 0.15 | 0.16 | 6,423 | 8 | 42,779 |
| 17/11/2022 | 0.16 | 0.15 | 0.16 | 3,105 | 20 | 20,698 |
| 16/11/2022 | 0.16 | 0.15 | 0.16 | 4,249 | 12 | 28,326 |
| 15/11/2022 | 0.16 | 0.15 | 0.16 | 207 | 10 | 1,380 |
| 14/11/2022 | 0.16 | 0.15 | 0.16 | 35,079 | 30 | 233,836 |
| 13/11/2022 | 0.16 | 0.16 | 0.16 | 19 | 1 | 121 |
| 10/11/2022 | 0.16 | 0.15 | 0.16 | 1,099 | 13 | 6,922 |
| 09/11/2022 | 0.16 | 0.15 | 0.16 | 168 | 3 | 1,120 |
| 08/11/2022 | 0.16 | 0.15 | 0.16 | 4,144 | 2 | 27,625 |
| 07/11/2022 | 0.16 | 0.15 | 0.16 | 1,828 | 8 | 12,182 |
| 06/11/2022 | 0.16 | 0.15 | 0.16 | 2,793 | 4 | 18,610 |
| 03/11/2022 | 0.16 | 0.15 | 0.16 | 7,862 | 12 | 52,410 |
| 02/11/2022 | 0.16 | 0.15 | 0.16 | 1,998 | 5 | 12,981 |
| 01/11/2022 | 0.16 | 0.15 | 0.16 | 34,797 | 17 | 231,769 |
| 31/10/2022 | 0.16 | 0.15 | 0.16 | 6,524 | 12 | 43,219 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/11/2010 | 0.50 | 0.48 | 0.48 | 346,339 | 109 | 706,543 |
| 07/11/2010 | 0.51 | 0.48 | 0.49 | 2,053,191 | 709 | 4,156,454 |
| 31/10/2010 | 0.53 | 0.49 | 0.50 | 3,431,000 | 768 | 6,695,072 |
| 24/10/2010 | 0.54 | 0.50 | 0.51 | 2,634,998 | 619 | 5,124,485 |
| 17/10/2010 | 0.55 | 0.51 | 0.53 | 3,706,504 | 1,074 | 6,910,391 |
| 10/10/2010 | 0.57 | 0.53 | 0.55 | 2,908,905 | 815 | 5,315,869 |
| 03/10/2010 | 0.58 | 0.54 | 0.54 | 3,155,047 | 926 | 5,638,680 |
| 26/09/2010 | 0.58 | 0.52 | 0.53 | 4,966,849 | 1,229 | 8,980,829 |
| 19/09/2010 | 0.62 | 0.54 | 0.57 | 8,312,403 | 2,514 | 14,305,681 |
| 13/09/2010 | 0.62 | 0.57 | 0.60 | 8,335,614 | 1,753 | 13,943,838 |
| 05/09/2010 | 0.58 | 0.55 | 0.58 | 3,921,920 | 989 | 6,902,397 |
| 29/08/2010 | 0.55 | 0.50 | 0.55 | 3,528,418 | 1,122 | 6,696,050 |
| 22/08/2010 | 0.52 | 0.47 | 0.49 | 2,505,418 | 994 | 5,032,569 |
| 15/08/2010 | 0.56 | 0.47 | 0.52 | 4,675,280 | 1,488 | 9,306,099 |
| 08/08/2010 | 0.60 | 0.54 | 0.55 | 5,039,600 | 1,417 | 8,812,020 |
| 01/08/2010 | 0.70 | 0.58 | 0.58 | 7,666,531 | 1,715 | 11,995,938 |
| 25/07/2010 | 0.71 | 0.63 | 0.70 | 15,170,506 | 2,096 | 22,484,603 |
| 18/07/2010 | 0.71 | 0.64 | 0.64 | 13,825,161 | 1,919 | 20,419,541 |
| 11/07/2010 | 0.71 | 0.62 | 0.71 | 19,089,632 | 2,671 | 28,630,826 |
| 04/07/2010 | 0.61 | 0.56 | 0.61 | 7,948,442 | 2,015 | 13,558,766 |