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
29/03/2022 0.17 0.16 0.17 105,062 79 650,671
28/03/2022 0.17 0.16 0.17 221 6 1,382
27/03/2022 0.17 0.16 0.17 7,197 17 42,791
24/03/2022 0.17 0.16 0.17 11,525 20 68,908
23/03/2022 0.17 0.17 0.17 4,250 5 25,000
21/03/2022 0.17 0.16 0.17 4,386 6 25,848
20/03/2022 0.17 0.16 0.17 25,612 22 156,915
17/03/2022 0.17 0.16 0.17 2,862 10 17,203
16/03/2022 0.17 0.16 0.17 111 5 691
15/03/2022 0.18 0.16 0.17 10,080 41 57,781
14/03/2022 0.17 0.17 0.17 357 3 2,100
13/03/2022 0.18 0.17 0.18 11,927 31 70,156
10/03/2022 0.18 0.17 0.18 2,518 8 14,800
09/03/2022 0.18 0.16 0.18 7,256 19 42,083
08/03/2022 0.17 0.17 0.17 3,489 8 20,523
07/03/2022 0.18 0.17 0.18 14,558 20 85,635
06/03/2022 0.17 0.17 0.17 21,377 41 125,747
03/03/2022 0.18 0.17 0.18 1,376 10 8,080
02/03/2022 0.18 0.17 0.18 244,519 59 1,361,496
01/03/2022 0.18 0.17 0.18 15,207 19 84,720
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/03/2007 2.30 2.17 2.20 5,053,236 2,787 2,275,830
25/02/2007 2.38 2.15 2.24 19,873,993 7,045 8,687,152
18/02/2007 2.22 2.11 2.17 13,119,536 4,694 6,040,247
11/02/2007 2.23 2.13 2.15 7,293,010 3,881 3,352,551
04/02/2007 2.29 2.13 2.15 10,516,337 3,936 4,775,866
28/01/2007 2.20 2.12 2.12 6,795,608 2,668 3,146,890
21/01/2007 2.29 2.14 2.15 7,680,469 3,791 3,480,073
14/01/2007 2.25 2.05 2.25 9,935,924 4,211 4,585,544
07/01/2007 2.12 1.98 2.09 3,020,602 2,553 1,460,526
24/12/2006 2.05 1.96 2.02 4,533,073 1,831 2,242,242
17/12/2006 2.18 2.03 2.04 7,138,650 3,673 3,409,747
10/12/2006 2.31 2.11 2.11 15,628,923 4,438 7,027,092
03/12/2006 2.44 2.19 2.28 8,897,499 4,724 3,889,556
26/11/2006 2.57 2.27 2.42 31,725,915 6,943 12,857,696
19/11/2006 2.44 2.21 2.23 12,546,176 5,016 5,450,993
13/11/2006 2.65 2.41 2.41 21,953,379 6,227 8,641,257
05/11/2006 2.61 2.21 2.57 27,775,445 8,365 11,361,431
29/10/2006 2.48 2.22 2.32 7,648,387 4,043 3,270,811
22/10/2006 2.49 2.40 2.46 2,343,889 722 952,211
15/10/2006 2.52 2.22 2.40 20,580,565 5,864 8,603,931
Download Table