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 |
|---|---|---|---|---|---|---|
| 01/02/2023 | 0.17 | 0.16 | 0.17 | 19,609 | 23 | 122,527 |
| 31/01/2023 | 0.16 | 0.16 | 0.16 | 2,240 | 2 | 14,000 |
| 30/01/2023 | 0.16 | 0.16 | 0.16 | 47,522 | 54 | 297,010 |
| 29/01/2023 | 0.17 | 0.16 | 0.17 | 3,750 | 8 | 22,722 |
| 26/01/2023 | 0.17 | 0.16 | 0.17 | 3,240 | 5 | 20,243 |
| 25/01/2023 | 0.17 | 0.16 | 0.17 | 1,854 | 16 | 10,925 |
| 24/01/2023 | 0.17 | 0.17 | 0.17 | 3,585 | 5 | 21,091 |
| 23/01/2023 | 0.17 | 0.17 | 0.17 | 3,740 | 7 | 22,000 |
| 22/01/2023 | 0.18 | 0.17 | 0.18 | 689 | 5 | 4,050 |
| 19/01/2023 | 0.18 | 0.17 | 0.18 | 48,830 | 56 | 286,933 |
| 18/01/2023 | 0.18 | 0.16 | 0.17 | 139,985 | 102 | 817,868 |
| 17/01/2023 | 0.17 | 0.16 | 0.17 | 6,973 | 7 | 41,068 |
| 16/01/2023 | 0.17 | 0.16 | 0.17 | 24,456 | 38 | 152,839 |
| 15/01/2023 | 0.16 | 0.15 | 0.16 | 3,282 | 24 | 20,549 |
| 12/01/2023 | 0.16 | 0.16 | 0.16 | 2,386 | 8 | 14,915 |
| 11/01/2023 | 0.16 | 0.16 | 0.16 | 456 | 6 | 2,850 |
| 10/01/2023 | 0.16 | 0.15 | 0.16 | 2,198 | 3 | 14,654 |
| 09/01/2023 | 0.16 | 0.15 | 0.16 | 1,471 | 8 | 9,202 |
| 08/01/2023 | 0.16 | 0.15 | 0.16 | 540 | 2 | 3,500 |
| 05/01/2023 | 0.16 | 0.16 | 0.16 | 5,875 | 17 | 36,720 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2010 | 0.78 | 0.66 | 0.76 | 40,530,237 | 5,376 | 55,313,932 |
| 21/02/2010 | 0.67 | 0.59 | 0.63 | 14,733,979 | 2,727 | 23,339,166 |
| 14/02/2010 | 0.61 | 0.56 | 0.59 | 5,096,851 | 1,354 | 8,635,593 |
| 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 |