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 |
|---|---|---|---|---|---|---|
| 29/09/2022 | 0.16 | 0.15 | 0.15 | 11,593 | 20 | 77,284 |
| 28/09/2022 | 0.16 | 0.15 | 0.16 | 1,863 | 10 | 12,405 |
| 27/09/2022 | 0.16 | 0.15 | 0.16 | 28 | 3 | 186 |
| 26/09/2022 | 0.16 | 0.15 | 0.16 | 458 | 9 | 3,056 |
| 25/09/2022 | 0.16 | 0.16 | 0.16 | 1,701 | 16 | 10,629 |
| 22/09/2022 | 0.17 | 0.17 | 0.17 | 0 | 1 | 1 |
| 21/09/2022 | 0.17 | 0.16 | 0.17 | 6,438 | 16 | 40,235 |
| 20/09/2022 | 0.17 | 0.16 | 0.17 | 7,831 | 20 | 48,941 |
| 19/09/2022 | 0.17 | 0.16 | 0.17 | 6,794 | 17 | 42,461 |
| 18/09/2022 | 0.17 | 0.16 | 0.17 | 328 | 3 | 2,015 |
| 15/09/2022 | 0.17 | 0.16 | 0.17 | 5,430 | 12 | 33,935 |
| 14/09/2022 | 0.17 | 0.16 | 0.17 | 4,423 | 20 | 27,641 |
| 13/09/2022 | 0.17 | 0.16 | 0.17 | 960 | 6 | 5,988 |
| 12/09/2022 | 0.17 | 0.16 | 0.17 | 9,717 | 15 | 60,732 |
| 11/09/2022 | 0.17 | 0.16 | 0.17 | 7,747 | 16 | 47,808 |
| 08/09/2022 | 0.17 | 0.16 | 0.17 | 99,594 | 55 | 622,448 |
| 07/09/2022 | 0.17 | 0.16 | 0.17 | 81,746 | 63 | 510,908 |
| 06/09/2022 | 0.17 | 0.16 | 0.17 | 70 | 4 | 436 |
| 05/09/2022 | 0.17 | 0.16 | 0.17 | 2,052 | 13 | 12,081 |
| 04/09/2022 | 0.18 | 0.16 | 0.17 | 23,902 | 30 | 140,856 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/02/2010 | 0.60 | 0.54 | 0.57 | 4,868,447 | 1,083 | 8,532,888 |
| 31/01/2010 | 0.58 | 0.51 | 0.54 | 5,012,077 | 1,184 | 9,317,483 |
| 24/01/2010 | 0.60 | 0.54 | 0.57 | 5,134,249 | 1,540 | 8,955,460 |
| 17/01/2010 | 0.66 | 0.57 | 0.60 | 9,966,850 | 2,532 | 16,491,793 |
| 10/01/2010 | 0.64 | 0.51 | 0.64 | 11,632,584 | 2,981 | 19,980,758 |
| 03/01/2010 | 0.55 | 0.49 | 0.53 | 4,106,054 | 1,358 | 7,839,814 |
| 27/12/2009 | 0.50 | 0.44 | 0.47 | 3,381,140 | 1,433 | 7,216,972 |
| 20/12/2009 | 0.56 | 0.48 | 0.49 | 5,382,890 | 2,061 | 10,707,178 |
| 13/12/2009 | 0.61 | 0.53 | 0.55 | 4,667,697 | 1,644 | 8,045,942 |
| 06/12/2009 | 0.57 | 0.52 | 0.53 | 2,846,550 | 1,205 | 5,242,020 |
| 01/12/2009 | 0.59 | 0.54 | 0.56 | 5,133,537 | 1,337 | 9,106,252 |
| 22/11/2009 | 0.63 | 0.57 | 0.58 | 4,188,063 | 1,218 | 6,995,685 |
| 15/11/2009 | 0.61 | 0.56 | 0.61 | 4,028,408 | 1,304 | 6,845,449 |
| 08/11/2009 | 0.61 | 0.57 | 0.58 | 1,958,225 | 900 | 3,374,378 |
| 01/11/2009 | 0.63 | 0.56 | 0.59 | 4,494,030 | 1,491 | 7,489,413 |
| 25/10/2009 | 0.61 | 0.55 | 0.58 | 4,577,512 | 1,899 | 7,911,117 |
| 18/10/2009 | 0.65 | 0.59 | 0.60 | 3,632,646 | 1,389 | 5,865,980 |
| 11/10/2009 | 0.66 | 0.60 | 0.62 | 1,969,867 | 1,303 | 3,146,313 |
| 04/10/2009 | 0.68 | 0.63 | 0.64 | 2,141,285 | 1,164 | 3,244,582 |
| 27/09/2009 | 0.72 | 0.66 | 0.66 | 3,705,040 | 1,634 | 5,365,234 |