Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 19/03/2026
MarketSecond
High Price0.45
Last Closing0.44
No. of Transactions72
SectorReal Estate
Low Price0.43
Opening Price0.44
No. of Shares110,016
Div0.00
Change0.01
Closing Price0.45
Average Price0.44
P/EN
Value Traded48,557

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/04/2022 0.18 0.17 0.18 8,990 23 50,985
27/04/2022 0.18 0.17 0.18 16,676 27 97,504
26/04/2022 0.18 0.16 0.17 110,904 108 657,715
24/04/2022 0.17 0.16 0.17 293 3 1,770
21/04/2022 0.17 0.16 0.17 2,391 16 14,439
20/04/2022 0.17 0.16 0.17 3,933 10 23,212
19/04/2022 0.17 0.17 0.17 5,950 4 35,000
18/04/2022 0.17 0.16 0.17 50,856 46 300,926
17/04/2022 0.17 0.16 0.17 12,599 20 78,722
14/04/2022 0.17 0.16 0.17 6,964 12 41,989
13/04/2022 0.17 0.16 0.17 14,275 27 85,375
12/04/2022 0.17 0.16 0.17 5,283 9 33,020
11/04/2022 0.17 0.16 0.17 3,320 6 20,124
10/04/2022 0.17 0.16 0.16 824 8 5,133
07/04/2022 0.17 0.16 0.17 36,450 21 221,253
06/04/2022 0.17 0.16 0.17 17,245 17 107,767
05/04/2022 0.17 0.16 0.17 802 4 5,010
04/04/2022 0.17 0.16 0.17 21,670 24 127,563
03/04/2022 0.17 0.17 0.17 1,020 1 6,000
31/03/2022 0.17 0.16 0.17 34,436 28 206,370
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/01/2008 2.42 2.30 2.31 3,491,756 783 1,478,981
20/01/2008 2.47 2.25 2.30 10,677,916 2,156 4,603,696
13/01/2008 2.59 2.43 2.46 11,962,363 1,893 4,749,807
06/01/2008 2.65 2.46 2.48 19,927,960 3,159 7,803,912
30/12/2007 2.43 2.20 2.43 11,446,712 1,317 4,927,593
23/12/2007 2.27 2.18 2.24 10,252,117 1,308 4,576,545
16/12/2007 2.35 2.30 2.35 594,189 304 255,239
09/12/2007 2.45 2.28 2.33 4,001,737 1,331 1,680,350
02/12/2007 2.44 2.27 2.40 4,920,525 1,464 2,076,697
25/11/2007 2.59 2.38 2.39 2,998,368 1,042 1,225,608
18/11/2007 2.71 2.52 2.59 3,300,063 983 1,254,881
11/11/2007 2.79 2.58 2.67 7,985,029 1,758 2,971,006
04/11/2007 2.82 2.50 2.60 9,279,267 1,872 3,544,806
28/10/2007 2.90 2.69 2.77 13,023,543 1,992 4,657,363
21/10/2007 3.17 2.78 2.85 43,139,040 7,725 14,191,023
Download Table