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
24/11/2025 0.51 0.49 0.51 69,007 40 139,688
23/11/2025 0.52 0.49 0.51 83,674 64 164,886
20/11/2025 0.51 0.50 0.51 169,194 96 334,247
19/11/2025 0.51 0.50 0.51 165,463 202 326,787
18/11/2025 0.50 0.48 0.50 115,796 83 232,868
17/11/2025 0.49 0.48 0.49 67,815 30 139,238
16/11/2025 0.50 0.48 0.50 37,393 37 76,328
13/11/2025 0.50 0.49 0.50 17,752 24 36,205
12/11/2025 0.50 0.49 0.50 5,689 15 11,610
11/11/2025 0.50 0.48 0.50 188,841 98 387,236
10/11/2025 0.51 0.49 0.50 216,502 106 437,864
09/11/2025 0.50 0.49 0.50 73,525 58 147,417
06/11/2025 0.50 0.49 0.50 61,377 53 124,811
05/11/2025 0.51 0.50 0.50 159,332 68 314,679
04/11/2025 0.51 0.50 0.51 61,842 45 121,583
03/11/2025 0.51 0.50 0.50 64,667 59 126,809
02/11/2025 0.52 0.50 0.51 192,558 203 378,664
30/10/2025 0.50 0.49 0.50 140,250 99 282,220
29/10/2025 0.50 0.49 0.50 23,632 57 48,216
28/10/2025 0.50 0.48 0.50 58,925 68 121,659
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/01/2024 0.15 0.15 0.15 2,145 3 14,301
07/01/2024 0.15 0.14 0.15 17,530 32 124,279
31/12/2023 0.15 0.14 0.15 19,011 66 135,589
24/12/2023 0.15 0.14 0.14 39,848 102 284,622
17/12/2023 0.15 0.14 0.15 46,373 83 324,426
10/12/2023 0.15 0.14 0.15 25,768 68 180,779
03/12/2023 0.15 0.14 0.15 3,720 23 26,442
26/11/2023 0.15 0.14 0.15 842 5 5,915
19/11/2023 0.15 0.14 0.15 9,876 26 70,523
12/11/2023 0.15 0.14 0.15 13,521 42 96,559
05/11/2023 0.15 0.14 0.15 5,667 48 39,105
29/10/2023 0.15 0.14 0.15 17,687 37 118,989
22/10/2023 0.16 0.14 0.15 16,308 25 109,389
15/10/2023 0.16 0.15 0.16 2,729 22 18,184
08/10/2023 0.16 0.15 0.16 32,388 93 215,819
01/10/2023 0.16 0.15 0.16 30,068 50 193,769
24/09/2023 0.16 0.15 0.16 31,430 63 206,765
17/09/2023 0.16 0.15 0.16 5,425 40 34,527
10/09/2023 0.16 0.15 0.16 34,657 41 218,896
03/09/2023 0.16 0.15 0.16 18,766 36 118,421
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2016 0.69 0.59 0.60 2,463,022 751 3,835,027
01/02/2016 0.71 0.64 0.68 3,682,466 1,024 5,400,817
03/01/2016 0.73 0.66 0.67 2,636,781 1,116 3,806,798
01/12/2015 0.72 0.63 0.69 4,883,960 1,488 7,239,722
01/11/2015 0.70 0.55 0.65 3,429,504 1,578 5,428,795
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
Download Table