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 |
|---|---|---|---|---|---|---|
| 05/12/2022 | 0.17 | 0.16 | 0.17 | 7,194 | 13 | 44,877 |
| 04/12/2022 | 0.17 | 0.16 | 0.17 | 31,857 | 21 | 198,310 |
| 01/12/2022 | 0.17 | 0.16 | 0.17 | 5,405 | 7 | 33,766 |
| 30/11/2022 | 0.17 | 0.16 | 0.17 | 22,200 | 30 | 138,736 |
| 29/11/2022 | 0.17 | 0.16 | 0.17 | 36,749 | 38 | 229,613 |
| 28/11/2022 | 0.16 | 0.15 | 0.16 | 49,469 | 42 | 309,185 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2009 | 0.82 | 0.67 | 0.82 | 8,547,048 | 3,064 | 11,201,914 |
| 01/02/2009 | 0.74 | 0.66 | 0.67 | 2,407,894 | 1,369 | 3,445,109 |
| 25/01/2009 | 0.75 | 0.64 | 0.73 | 2,527,028 | 1,644 | 3,545,084 |
| 18/01/2009 | 0.74 | 0.62 | 0.63 | 2,833,194 | 1,827 | 4,269,409 |
| 11/01/2009 | 0.77 | 0.73 | 0.75 | 2,850,748 | 997 | 3,796,704 |