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 |
|---|---|---|---|---|---|---|
| 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 |
| 30/10/2022 | 0.16 | 0.15 | 0.16 | 19,739 | 17 | 131,585 |
| 26/10/2022 | 0.16 | 0.15 | 0.16 | 195 | 6 | 1,289 |
| 25/10/2022 | 0.16 | 0.15 | 0.16 | 1,156 | 3 | 7,698 |
| 24/10/2022 | 0.16 | 0.15 | 0.16 | 8,714 | 9 | 57,427 |
| 23/10/2022 | 0.16 | 0.15 | 0.16 | 1,216 | 9 | 8,098 |
| 20/10/2022 | 0.16 | 0.16 | 0.16 | 57 | 7 | 355 |
| 19/10/2022 | 0.17 | 0.16 | 0.17 | 7,995 | 20 | 49,966 |
| 18/10/2022 | 0.17 | 0.16 | 0.17 | 1,964 | 9 | 12,275 |
| 17/10/2022 | 0.17 | 0.16 | 0.17 | 2,637 | 8 | 16,480 |
| 16/10/2022 | 0.17 | 0.16 | 0.17 | 2,760 | 14 | 17,182 |
| 13/10/2022 | 0.17 | 0.16 | 0.17 | 4,145 | 10 | 25,755 |
| 12/10/2022 | 0.17 | 0.16 | 0.17 | 96 | 3 | 602 |
| 11/10/2022 | 0.17 | 0.16 | 0.17 | 5,696 | 11 | 35,598 |
| 10/10/2022 | 0.17 | 0.16 | 0.17 | 1,994 | 11 | 12,445 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2009 | 0.79 | 0.73 | 0.76 | 2,460,615 | 1,155 | 3,217,130 |
| 28/12/2008 | 0.75 | 0.70 | 0.74 | 1,356,425 | 446 | 1,862,495 |
| 21/12/2008 | 0.79 | 0.69 | 0.70 | 2,155,042 | 996 | 2,921,119 |
| 14/12/2008 | 0.85 | 0.76 | 0.81 | 5,379,079 | 1,915 | 6,660,811 |
| 30/11/2008 | 0.93 | 0.81 | 0.83 | 2,985,741 | 1,958 | 3,431,720 |
| 23/11/2008 | 1.01 | 0.86 | 0.88 | 1,388,051 | 891 | 1,528,223 |
| 16/11/2008 | 1.15 | 1.04 | 1.06 | 2,440,086 | 1,357 | 2,203,454 |
| 09/11/2008 | 1.38 | 1.17 | 1.17 | 3,203,191 | 1,258 | 2,507,640 |
| 02/11/2008 | 1.44 | 1.31 | 1.34 | 3,095,565 | 1,665 | 2,266,952 |
| 26/10/2008 | 1.36 | 1.18 | 1.36 | 5,267,697 | 1,750 | 4,216,202 |
| 19/10/2008 | 1.50 | 1.30 | 1.30 | 2,706,264 | 1,143 | 1,926,902 |
| 12/10/2008 | 1.57 | 1.40 | 1.47 | 12,001,315 | 2,649 | 7,957,153 |
| 05/10/2008 | 1.79 | 1.44 | 1.50 | 4,547,477 | 1,800 | 2,919,741 |
| 28/09/2008 | 1.84 | 1.76 | 1.81 | 1,457,476 | 534 | 813,110 |
| 21/09/2008 | 1.88 | 1.75 | 1.78 | 1,754,937 | 1,136 | 965,369 |
| 14/09/2008 | 1.92 | 1.72 | 1.82 | 8,211,022 | 2,019 | 4,532,576 |
| 07/09/2008 | 2.10 | 1.90 | 1.91 | 9,547,766 | 1,511 | 4,770,478 |
| 31/08/2008 | 2.16 | 2.02 | 2.11 | 11,383,144 | 2,168 | 5,421,085 |
| 24/08/2008 | 2.12 | 1.92 | 2.08 | 9,230,961 | 2,765 | 4,509,560 |
| 17/08/2008 | 2.03 | 1.88 | 1.90 | 3,514,110 | 1,367 | 1,817,526 |