Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
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
03/12/2025 0.51 0.49 0.51 73,022 53 146,897
02/12/2025 0.49 0.48 0.49 37,862 29 77,505
01/12/2025 0.48 0.47 0.48 15,420 26 32,126
30/11/2025 0.49 0.47 0.49 16,629 29 34,820
27/11/2025 0.49 0.48 0.49 33,416 41 69,613
26/11/2025 0.49 0.49 0.49 5,762 4 11,759
25/11/2025 0.50 0.49 0.50 19,925 16 40,662
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/03/2023 0.16 0.15 0.16 21,354 72 135,700
26/02/2023 0.16 0.15 0.16 32,324 57 207,566
19/02/2023 0.16 0.15 0.16 160,248 154 1,067,213
12/02/2023 0.17 0.15 0.16 92,663 134 580,647
05/02/2023 0.17 0.16 0.17 75,069 97 457,187
29/01/2023 0.17 0.16 0.17 82,174 105 512,836
22/01/2023 0.18 0.16 0.17 13,108 38 78,309
15/01/2023 0.18 0.15 0.18 223,526 227 1,319,257
08/01/2023 0.16 0.15 0.16 7,052 27 45,121
02/01/2023 0.17 0.15 0.16 55,184 88 345,064
26/12/2022 0.17 0.15 0.16 68,941 123 432,544
18/12/2022 0.17 0.16 0.17 76,552 153 474,926
11/12/2022 0.18 0.17 0.17 118,320 188 672,203
04/12/2022 0.18 0.16 0.18 153,850 187 912,206
27/11/2022 0.17 0.15 0.17 115,304 119 720,560
20/11/2022 0.17 0.15 0.16 78,274 106 504,932
13/11/2022 0.16 0.15 0.16 42,660 73 284,361
06/11/2022 0.16 0.15 0.16 10,032 30 66,459
30/10/2022 0.16 0.15 0.16 70,920 63 471,964
23/10/2022 0.16 0.15 0.16 11,282 27 74,512
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2011 0.41 0.35 0.37 8,395,221 1,552 22,342,274
02/05/2011 0.44 0.39 0.40 9,082,868 2,822 22,099,458
03/04/2011 0.46 0.37 0.42 13,938,013 3,786 32,780,248
01/03/2011 0.36 0.31 0.36 6,511,388 2,379 19,081,487
01/02/2011 0.41 0.30 0.31 6,453,880 2,593 17,942,904
02/01/2011 0.44 0.38 0.38 19,844,884 6,193 48,021,207
01/12/2010 0.49 0.40 0.40 14,809,329 4,545 33,364,972
01/11/2010 0.53 0.46 0.46 9,055,830 2,690 18,210,535
03/10/2010 0.58 0.50 0.51 12,898,011 3,535 23,955,190
01/09/2010 0.62 0.51 0.53 27,270,368 7,002 47,363,387
01/08/2010 0.70 0.47 0.51 21,681,663 6,219 38,612,034
01/07/2010 0.71 0.56 0.70 57,977,863 8,980 88,295,020
01/06/2010 0.72 0.59 0.61 37,715,318 8,125 55,520,575
02/05/2010 0.87 0.68 0.68 62,255,099 10,482 77,747,209
01/04/2010 0.92 0.74 0.84 171,636,215 21,697 207,384,013
01/03/2010 0.82 0.65 0.75 132,886,843 18,678 180,772,294
01/02/2010 0.67 0.51 0.66 29,856,296 6,313 49,950,814
03/01/2010 0.66 0.49 0.57 31,226,132 8,572 53,947,198
01/12/2009 0.61 0.44 0.47 21,411,814 7,680 40,318,364
01/11/2009 0.63 0.56 0.58 14,668,726 4,913 24,704,925
Download Table