Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
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
02/08/2022 0.17 0.17 0.17 13,334 20 78,437
01/08/2022 0.17 0.17 0.17 40,207 9 236,510
31/07/2022 0.17 0.16 0.17 29,669 29 176,679
28/07/2022 0.17 0.16 0.17 22 5 135
27/07/2022 0.17 0.16 0.17 462 12 2,765
26/07/2022 0.17 0.17 0.17 5,826 9 34,270
25/07/2022 0.18 0.17 0.18 6,016 31 35,380
24/07/2022 0.18 0.17 0.18 2,161 16 12,704
21/07/2022 0.17 0.17 0.17 4,685 19 27,557
20/07/2022 0.18 0.17 0.18 2,815 13 16,543
19/07/2022 0.18 0.17 0.18 22,267 39 130,984
18/07/2022 0.18 0.17 0.18 13,279 29 78,113
17/07/2022 0.18 0.17 0.18 21,126 28 124,272
14/07/2022 0.18 0.17 0.18 6,118 11 35,985
13/07/2022 0.18 0.17 0.18 11,392 15 67,010
07/07/2022 0.18 0.17 0.18 4,492 12 26,419
06/07/2022 0.18 0.17 0.18 8,970 22 52,112
05/07/2022 0.18 0.17 0.18 12,582 19 72,684
04/07/2022 0.18 0.18 0.18 5,594 19 31,080
03/07/2022 0.19 0.18 0.19 18,939 19 105,218
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/08/2008 2.06 1.89 2.00 4,450,625 1,688 2,258,359
03/08/2008 2.05 1.85 1.93 8,058,585 2,551 4,182,476
27/07/2008 2.11 1.98 2.03 5,369,645 1,470 2,644,309
20/07/2008 2.13 2.06 2.10 3,700,244 1,179 1,766,826
13/07/2008 2.19 2.08 2.10 2,985,093 1,275 1,401,006
06/07/2008 2.25 2.14 2.15 2,945,958 1,428 1,347,421
29/06/2008 2.27 2.18 2.23 5,459,224 1,308 2,453,695
22/06/2008 2.31 2.18 2.20 4,863,452 1,707 2,180,018
15/06/2008 2.49 2.26 2.26 8,161,220 2,388 3,451,077
08/06/2008 2.48 2.25 2.44 19,437,351 4,268 8,170,590
01/06/2008 2.24 2.17 2.23 7,158,880 1,704 3,258,604
26/05/2008 2.24 2.17 2.19 3,220,408 926 1,467,216
18/05/2008 2.25 2.18 2.19 4,122,522 1,250 1,870,057
11/05/2008 2.26 2.18 2.19 2,429,652 1,114 1,097,377
04/05/2008 2.27 2.19 2.27 6,110,569 1,515 2,729,209
Download Table