ARAB PHOENIX HOLDINGS Historical
Performance Indicators 19/05/2026
MarketSecond
High Price0.64
Last Closing0.61
No. of Transactions373
SectorReal Estate
Low Price0.61
Opening Price0.63
No. of Shares1,558,161
Div0.00
Change0.00
Closing Price0.61
Average Price0.62
P/EN
Value Traded966,842
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2022 | 0.17 | 0.17 | 0.17 | 1,700 | 4 | 10,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2009 | 0.68 | 0.56 | 0.59 | 4,412,685 | 2,086 | 7,142,196 |
| 21/06/2009 | 0.73 | 0.65 | 0.65 | 2,360,712 | 1,303 | 3,452,092 |
| 14/06/2009 | 0.76 | 0.71 | 0.71 | 1,913,712 | 1,133 | 2,628,081 |
| 07/06/2009 | 0.79 | 0.73 | 0.74 | 1,982,890 | 1,142 | 2,587,754 |
| 31/05/2009 | 0.78 | 0.73 | 0.76 | 3,472,493 | 1,448 | 4,588,293 |
| 25/05/2009 | 0.80 | 0.76 | 0.76 | 1,462,358 | 921 | 1,891,473 |
| 17/05/2009 | 0.81 | 0.77 | 0.79 | 2,174,611 | 1,287 | 2,745,953 |
| 10/05/2009 | 0.86 | 0.80 | 0.81 | 2,633,814 | 1,493 | 3,174,019 |
| 03/05/2009 | 0.86 | 0.81 | 0.81 | 3,299,777 | 1,563 | 4,024,645 |
| 26/04/2009 | 0.87 | 0.83 | 0.84 | 3,878,679 | 1,556 | 4,555,146 |
| 19/04/2009 | 0.91 | 0.84 | 0.85 | 10,634,672 | 3,045 | 12,120,153 |
| 12/04/2009 | 0.91 | 0.82 | 0.84 | 12,154,108 | 3,906 | 13,938,994 |
| 05/04/2009 | 0.89 | 0.83 | 0.85 | 10,422,019 | 3,442 | 12,035,389 |
| 29/03/2009 | 0.95 | 0.83 | 0.85 | 21,287,796 | 5,461 | 23,796,595 |
| 22/03/2009 | 0.87 | 0.80 | 0.87 | 13,428,948 | 4,125 | 16,172,008 |
| 15/03/2009 | 0.90 | 0.82 | 0.83 | 11,954,670 | 3,567 | 13,863,356 |
| 08/03/2009 | 0.86 | 0.80 | 0.82 | 5,479,245 | 1,527 | 6,599,874 |
| 01/03/2009 | 0.86 | 0.78 | 0.81 | 3,759,810 | 1,907 | 4,562,912 |
| 22/02/2009 | 0.90 | 0.76 | 0.82 | 7,560,157 | 3,035 | 8,996,334 |
| 15/02/2009 | 0.93 | 0.81 | 0.83 | 11,761,002 | 4,597 | 13,481,831 |