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 |
|---|---|---|---|---|---|---|
| 09/10/2022 | 0.17 | 0.16 | 0.17 | 1,655 | 16 | 10,320 |
| 06/10/2022 | 0.17 | 0.16 | 0.17 | 6,629 | 7 | 41,434 |
| 05/10/2022 | 0.16 | 0.16 | 0.16 | 5,414 | 11 | 33,836 |
| 04/10/2022 | 0.17 | 0.16 | 0.17 | 30,115 | 25 | 188,216 |
| 03/10/2022 | 0.17 | 0.16 | 0.17 | 1,850 | 10 | 11,560 |
| 02/10/2022 | 0.16 | 0.15 | 0.16 | 43,009 | 33 | 268,985 |
| 29/09/2022 | 0.16 | 0.15 | 0.15 | 11,593 | 20 | 77,284 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |