ARAB EAST INVESTMENT Historical
Performance Indicators 22/10/2025
MarketSecond
High Price0.89
Last Closing0.89
No. of Transactions32
SectorDiversified Financial Services
Low Price0.87
Opening Price0.88
No. of Shares11,101
Div0.00
Change-0.01
Closing Price0.88
Average Price0.88
P/EN
Value Traded9,740
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/07/2025 | 1.02 | 1.00 | 1.00 | 2,047 | 8 | 2,047 |
| 22/07/2025 | 1.02 | 1.00 | 1.00 | 33,181 | 41 | 32,849 |
| 21/07/2025 | 1.01 | 0.99 | 1.01 | 40,113 | 22 | 40,129 |
| 20/07/2025 | 1.02 | 0.98 | 1.00 | 29,570 | 23 | 29,910 |
| 17/07/2025 | 1.03 | 1.00 | 1.02 | 39,263 | 30 | 38,857 |
| 16/07/2025 | 1.05 | 1.03 | 1.05 | 82,552 | 76 | 78,935 |
| 15/07/2025 | 1.05 | 0.97 | 1.05 | 434,391 | 98 | 419,192 |
| 14/07/2025 | 1.00 | 0.98 | 1.00 | 1,193 | 5 | 1,205 |
| 13/07/2025 | 0.99 | 0.96 | 0.99 | 17,936 | 9 | 18,204 |
| 10/07/2025 | 0.99 | 0.98 | 0.99 | 6,915 | 6 | 7,005 |
| 09/07/2025 | 1.01 | 0.98 | 0.99 | 7,009 | 9 | 7,045 |
| 08/07/2025 | 1.00 | 0.99 | 1.00 | 87,018 | 9 | 87,857 |
| 07/07/2025 | 1.00 | 0.99 | 1.00 | 73,513 | 7 | 74,255 |
| 06/07/2025 | 0.99 | 0.99 | 0.99 | 1,485 | 1 | 1,500 |
| 03/07/2025 | 1.00 | 0.97 | 1.00 | 5,987 | 8 | 6,155 |
| 02/07/2025 | 1.02 | 1.02 | 1.02 | 5 | 1 | 5 |
| 01/07/2025 | 1.02 | 1.00 | 1.01 | 19,485 | 18 | 19,222 |
| 30/06/2025 | 1.02 | 0.96 | 1.02 | 60,812 | 32 | 61,010 |
| 29/06/2025 | 1.01 | 0.98 | 0.98 | 20,896 | 11 | 20,900 |
| 25/06/2025 | 1.03 | 1.00 | 1.00 | 13,249 | 17 | 13,015 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2024 | 1.21 | 1.16 | 1.16 | 66,246 | 90 | 55,745 |
| 03/11/2024 | 1.21 | 1.15 | 1.21 | 361,965 | 212 | 304,128 |
| 27/10/2024 | 1.19 | 1.15 | 1.18 | 89,617 | 65 | 76,436 |
| 20/10/2024 | 1.20 | 1.15 | 1.18 | 12,042 | 22 | 10,210 |
| 13/10/2024 | 1.19 | 1.11 | 1.19 | 194,716 | 115 | 168,343 |
| 06/10/2024 | 1.15 | 1.10 | 1.13 | 26,685 | 69 | 23,644 |
| 29/09/2024 | 1.18 | 1.14 | 1.16 | 37,319 | 85 | 32,090 |
| 22/09/2024 | 1.20 | 1.10 | 1.18 | 221,303 | 177 | 189,580 |
| 15/09/2024 | 1.15 | 1.10 | 1.13 | 49,437 | 63 | 44,024 |
| 08/09/2024 | 1.15 | 1.04 | 1.15 | 202,846 | 177 | 182,443 |
| 01/09/2024 | 1.06 | 1.04 | 1.06 | 22,182 | 48 | 21,304 |
| 25/08/2024 | 1.11 | 1.02 | 1.06 | 156,891 | 175 | 148,807 |
| 18/08/2024 | 1.14 | 1.06 | 1.12 | 209,330 | 226 | 190,072 |
| 11/08/2024 | 1.27 | 1.12 | 1.18 | 1,019,806 | 408 | 842,326 |
| 04/08/2024 | 1.12 | 1.04 | 1.12 | 159,197 | 125 | 145,492 |
| 28/07/2024 | 1.13 | 1.05 | 1.10 | 236,510 | 171 | 215,751 |
| 21/07/2024 | 1.13 | 1.01 | 1.09 | 508,862 | 343 | 475,036 |
| 14/07/2024 | 1.09 | 1.01 | 1.06 | 608,000 | 356 | 578,307 |
| 08/07/2024 | 1.02 | 0.98 | 1.02 | 232,187 | 128 | 231,904 |
| 30/06/2024 | 1.00 | 0.97 | 1.00 | 150,486 | 88 | 152,040 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 0.45 | 0.41 | 0.42 | 535,411 | 483 | 1,252,787 |
| 01/12/2020 | 0.44 | 0.40 | 0.41 | 576,126 | 293 | 1,375,730 |
| 01/11/2020 | 0.44 | 0.41 | 0.42 | 236,665 | 257 | 564,503 |
| 01/10/2020 | 0.44 | 0.41 | 0.44 | 535,380 | 445 | 1,261,233 |
| 01/09/2020 | 0.43 | 0.40 | 0.41 | 512,279 | 394 | 1,242,069 |
| 04/08/2020 | 0.43 | 0.40 | 0.41 | 711,247 | 315 | 1,726,301 |
| 01/07/2020 | 0.44 | 0.40 | 0.42 | 429,771 | 302 | 1,025,471 |
| 01/06/2020 | 0.45 | 0.41 | 0.44 | 827,345 | 225 | 1,916,543 |
| 10/05/2020 | 0.45 | 0.40 | 0.45 | 139,347 | 64 | 322,110 |
| 01/03/2020 | 0.49 | 0.43 | 0.43 | 425,425 | 157 | 914,360 |
| 02/02/2020 | 0.50 | 0.45 | 0.49 | 963,588 | 304 | 2,010,848 |
| 02/01/2020 | 0.49 | 0.46 | 0.47 | 948,125 | 268 | 2,008,434 |
| 01/12/2019 | 0.52 | 0.46 | 0.48 | 517,916 | 198 | 1,054,641 |
| 03/11/2019 | 0.53 | 0.46 | 0.51 | 1,219,176 | 839 | 2,481,694 |
| 01/10/2019 | 0.49 | 0.45 | 0.47 | 755,519 | 280 | 1,604,550 |
| 01/09/2019 | 0.50 | 0.45 | 0.47 | 1,049,015 | 351 | 2,211,431 |
| 01/08/2019 | 0.48 | 0.45 | 0.47 | 579,529 | 180 | 1,250,623 |
| 01/07/2019 | 0.50 | 0.47 | 0.47 | 1,023,066 | 413 | 2,111,542 |
| 02/06/2019 | 0.52 | 0.48 | 0.49 | 652,443 | 241 | 1,313,049 |
| 01/05/2019 | 0.55 | 0.50 | 0.50 | 1,020,104 | 202 | 1,942,702 |