ARAB PHOENIX HOLDINGS Historical
Performance Indicators 22/04/2024
MarketSecond
High Price0.14
Last Closing0.13
No. of Transactions23
SectorReal Estate
Low Price0.13
Opening Price0.13
No. of Shares106,354
Div0.00
Change0.01
Closing Price0.14
Average Price0.13
P/EN
Value Traded13,834
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/11/2023 | 0.15 | 0.14 | 0.15 | 452 | 15 | 3,225 |
06/11/2023 | 0.15 | 0.14 | 0.15 | 2,126 | 10 | 15,178 |
05/11/2023 | 0.15 | 0.14 | 0.15 | 2,182 | 14 | 14,577 |
02/11/2023 | 0.15 | 0.14 | 0.15 | 2,724 | 3 | 18,189 |
01/11/2023 | 0.15 | 0.14 | 0.15 | 1,460 | 5 | 10,419 |
31/10/2023 | 0.15 | 0.14 | 0.15 | 3,113 | 4 | 20,763 |
30/10/2023 | 0.15 | 0.14 | 0.15 | 5,223 | 8 | 35,096 |
29/10/2023 | 0.15 | 0.14 | 0.15 | 5,165 | 17 | 34,522 |
26/10/2023 | 0.15 | 0.14 | 0.15 | 15,117 | 6 | 101,315 |
25/10/2023 | 0.15 | 0.14 | 0.15 | 39 | 2 | 261 |
24/10/2023 | 0.15 | 0.14 | 0.15 | 6 | 2 | 45 |
23/10/2023 | 0.15 | 0.14 | 0.15 | 332 | 7 | 2,355 |
22/10/2023 | 0.16 | 0.15 | 0.15 | 813 | 8 | 5,413 |
18/10/2023 | 0.16 | 0.15 | 0.16 | 948 | 6 | 6,314 |
16/10/2023 | 0.16 | 0.15 | 0.16 | 201 | 7 | 1,336 |
15/10/2023 | 0.16 | 0.15 | 0.16 | 1,580 | 9 | 10,534 |
12/10/2023 | 0.16 | 0.15 | 0.16 | 6,143 | 16 | 40,955 |
11/10/2023 | 0.16 | 0.15 | 0.16 | 20,254 | 60 | 134,940 |
10/10/2023 | 0.16 | 0.15 | 0.16 | 2,430 | 10 | 16,199 |
08/10/2023 | 0.16 | 0.15 | 0.16 | 3,561 | 7 | 23,725 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/05/2022 | 0.20 | 0.18 | 0.19 | 417,315 | 383 | 2,173,002 |
08/05/2022 | 0.19 | 0.17 | 0.19 | 160,548 | 199 | 915,864 |
24/04/2022 | 0.18 | 0.16 | 0.18 | 136,863 | 161 | 807,974 |
17/04/2022 | 0.17 | 0.16 | 0.17 | 75,728 | 96 | 452,299 |
10/04/2022 | 0.17 | 0.16 | 0.17 | 30,666 | 62 | 185,641 |
03/04/2022 | 0.17 | 0.16 | 0.17 | 77,188 | 67 | 467,593 |
27/03/2022 | 0.17 | 0.16 | 0.17 | 172,860 | 155 | 1,053,997 |
20/03/2022 | 0.17 | 0.16 | 0.17 | 45,773 | 53 | 276,671 |
13/03/2022 | 0.18 | 0.16 | 0.17 | 25,337 | 90 | 147,931 |
06/03/2022 | 0.18 | 0.16 | 0.18 | 49,198 | 96 | 288,788 |
27/02/2022 | 0.18 | 0.16 | 0.18 | 875,334 | 138 | 5,061,839 |
20/02/2022 | 0.18 | 0.16 | 0.18 | 288,200 | 278 | 1,741,354 |
13/02/2022 | 0.17 | 0.16 | 0.17 | 76,493 | 88 | 457,005 |
06/02/2022 | 0.17 | 0.16 | 0.17 | 131,255 | 117 | 818,893 |
30/01/2022 | 0.18 | 0.17 | 0.17 | 36,383 | 83 | 213,667 |
23/01/2022 | 0.18 | 0.17 | 0.17 | 59,793 | 94 | 351,581 |
16/01/2022 | 0.18 | 0.17 | 0.18 | 32,125 | 61 | 185,528 |
09/01/2022 | 0.19 | 0.17 | 0.18 | 55,515 | 105 | 310,697 |
02/01/2022 | 0.19 | 0.17 | 0.18 | 89,917 | 77 | 513,617 |
26/12/2021 | 0.19 | 0.17 | 0.18 | 123,910 | 141 | 684,502 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2015 | 0.75 | 0.59 | 0.66 | 7,195,747 | 3,028 | 10,471,673 |
01/09/2015 | 0.67 | 0.49 | 0.59 | 4,034,134 | 1,861 | 7,108,546 |
02/08/2015 | 0.53 | 0.44 | 0.49 | 4,615,283 | 1,769 | 9,730,693 |
01/07/2015 | 0.20 | 0.16 | 0.19 | 1,498,660 | 403 | 8,210,009 |
01/06/2015 | 0.19 | 0.14 | 0.16 | 2,378,316 | 975 | 13,739,217 |
03/05/2015 | 0.22 | 0.19 | 0.19 | 11,489,375 | 1,498 | 54,565,397 |
01/04/2015 | 0.21 | 0.14 | 0.20 | 5,671,330 | 1,595 | 30,441,672 |
01/03/2015 | 0.18 | 0.14 | 0.14 | 2,450,294 | 1,065 | 15,967,330 |
01/02/2015 | 0.18 | 0.12 | 0.18 | 1,453,894 | 1,216 | 9,302,611 |
04/01/2015 | 0.13 | 0.11 | 0.12 | 212,810 | 290 | 1,754,862 |
01/12/2014 | 0.15 | 0.13 | 0.13 | 323,535 | 445 | 2,366,151 |
02/11/2014 | 0.15 | 0.13 | 0.14 | 341,566 | 444 | 2,488,986 |
01/10/2014 | 0.17 | 0.13 | 0.15 | 723,050 | 607 | 5,178,352 |
01/09/2014 | 0.15 | 0.12 | 0.14 | 358,817 | 413 | 2,580,775 |
03/08/2014 | 0.13 | 0.11 | 0.12 | 76,059 | 194 | 633,556 |
01/07/2014 | 0.13 | 0.11 | 0.13 | 52,566 | 102 | 417,538 |
01/06/2014 | 0.14 | 0.11 | 0.12 | 202,308 | 270 | 1,745,916 |
04/05/2014 | 0.15 | 0.13 | 0.13 | 60,403 | 147 | 414,853 |
01/04/2014 | 0.16 | 0.14 | 0.14 | 105,106 | 258 | 722,764 |
02/03/2014 | 0.17 | 0.13 | 0.14 | 185,023 | 496 | 1,274,111 |