Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 07/07/2026
MarketSecond
High Price0.76
Last Closing0.75
No. of Transactions132
SectorReal Estate
Low Price0.74
Opening Price0.74
No. of Shares589,455
Div0.00
Change0.01
Closing Price0.76
Average Price0.75
P/EN
Value Traded442,822

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/08/2022 0.18 0.17 0.18 8,862 40 52,125
15/08/2022 0.18 0.17 0.18 17,363 41 102,133
14/08/2022 0.18 0.17 0.18 42,044 32 237,609
11/08/2022 0.18 0.17 0.18 57,240 53 336,231
10/08/2022 0.18 0.17 0.18 6,048 11 35,542
09/08/2022 0.18 0.18 0.18 32,466 47 180,366
08/08/2022 0.19 0.18 0.19 232,326 115 1,278,955
07/08/2022 0.19 0.17 0.19 224,301 204 1,203,482
04/08/2022 0.18 0.17 0.18 6,740 24 39,644
03/08/2022 0.17 0.16 0.17 30,222 21 177,775
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/04/2008 2.28 2.21 2.24 3,814,046 1,141 1,693,709
20/04/2008 2.30 2.22 2.25 6,070,338 1,142 2,691,309
13/04/2008 2.31 2.20 2.24 3,955,234 1,473 1,764,553
06/04/2008 2.35 2.18 2.29 14,950,903 2,540 6,553,141
30/03/2008 2.24 2.17 2.22 10,955,400 1,254 4,976,320
23/03/2008 2.27 2.17 2.23 6,660,292 1,451 3,017,624
16/03/2008 2.34 2.20 2.24 6,158,207 1,600 2,722,771
09/03/2008 2.45 2.21 2.22 13,519,742 3,097 5,807,066
02/03/2008 2.26 2.15 2.25 6,905,451 1,410 3,122,014
24/02/2008 2.27 2.18 2.21 5,638,855 1,411 2,556,893
17/02/2008 2.31 2.23 2.25 4,094,407 1,118 1,804,287
10/02/2008 2.27 2.17 2.26 8,076,141 2,279 3,640,606
02/02/2008 2.35 2.21 2.25 7,989,564 2,054 3,500,337
Download Table