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 |
|---|---|---|---|---|---|---|
| 24/06/2025 | 1.02 | 0.99 | 1.01 | 39,938 | 47 | 40,111 |
| 23/06/2025 | 0.99 | 0.97 | 0.99 | 29,967 | 25 | 30,572 |
| 22/06/2025 | 0.97 | 0.95 | 0.97 | 2,159 | 10 | 2,260 |
| 19/06/2025 | 0.98 | 0.96 | 0.97 | 10,791 | 19 | 11,116 |
| 18/06/2025 | 1.00 | 0.96 | 1.00 | 39,764 | 61 | 40,647 |
| 17/06/2025 | 0.96 | 0.90 | 0.96 | 80,219 | 120 | 86,249 |
| 16/06/2025 | 0.93 | 0.90 | 0.92 | 29,844 | 41 | 33,013 |
| 15/06/2025 | 0.94 | 0.92 | 0.94 | 10,319 | 13 | 11,205 |
| 12/06/2025 | 0.96 | 0.94 | 0.96 | 2,825 | 4 | 3,005 |
| 11/06/2025 | 0.99 | 0.95 | 0.98 | 18,063 | 16 | 18,915 |
| 04/06/2025 | 0.99 | 0.96 | 0.99 | 9,464 | 25 | 9,781 |
| 03/06/2025 | 0.99 | 0.98 | 0.99 | 103 | 2 | 105 |
| 01/06/2025 | 1.01 | 0.97 | 1.01 | 8,976 | 25 | 9,179 |
| 29/05/2025 | 1.01 | 0.97 | 1.00 | 3,889 | 10 | 3,975 |
| 27/05/2025 | 1.03 | 1.00 | 1.02 | 17,841 | 30 | 17,820 |
| 26/05/2025 | 1.05 | 1.02 | 1.05 | 4,782 | 29 | 4,605 |
| 21/05/2025 | 1.07 | 1.05 | 1.07 | 1,405 | 8 | 1,327 |
| 20/05/2025 | 1.07 | 1.02 | 1.07 | 6,059 | 17 | 5,781 |
| 19/05/2025 | 1.04 | 1.01 | 1.04 | 8,697 | 16 | 8,495 |
| 18/05/2025 | 1.08 | 1.04 | 1.06 | 2,915 | 10 | 2,765 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2024 | 1.01 | 0.95 | 0.97 | 146,016 | 127 | 150,554 |
| 10/06/2024 | 1.04 | 1.00 | 1.02 | 226,440 | 145 | 221,203 |
| 02/06/2024 | 1.03 | 0.98 | 1.03 | 186,579 | 146 | 185,676 |
| 26/05/2024 | 1.02 | 0.97 | 1.00 | 64,681 | 89 | 65,340 |
| 19/05/2024 | 1.06 | 1.01 | 1.03 | 207,773 | 215 | 200,066 |
| 12/05/2024 | 1.04 | 0.96 | 1.04 | 379,833 | 269 | 377,916 |
| 05/05/2024 | 1.03 | 0.95 | 1.00 | 400,236 | 194 | 398,792 |
| 28/04/2024 | 0.98 | 0.94 | 0.98 | 350,512 | 148 | 362,277 |
| 21/04/2024 | 1.01 | 0.94 | 0.94 | 224,910 | 169 | 231,188 |
| 14/04/2024 | 1.01 | 0.94 | 1.01 | 179,187 | 160 | 184,410 |
| 07/04/2024 | 0.98 | 0.96 | 0.98 | 886 | 6 | 906 |
| 31/03/2024 | 1.01 | 0.96 | 0.98 | 37,445 | 53 | 37,766 |
| 24/03/2024 | 1.01 | 0.96 | 0.99 | 42,594 | 58 | 43,140 |
| 17/03/2024 | 1.01 | 0.96 | 1.00 | 92,716 | 96 | 94,509 |
| 10/03/2024 | 1.03 | 1.00 | 1.02 | 27,589 | 58 | 27,372 |
| 03/03/2024 | 1.06 | 1.01 | 1.01 | 806,588 | 133 | 776,437 |
| 25/02/2024 | 1.07 | 0.96 | 1.06 | 576,902 | 380 | 559,934 |
| 18/02/2024 | 1.01 | 0.93 | 0.98 | 267,509 | 317 | 274,284 |
| 11/02/2024 | 0.99 | 0.93 | 0.95 | 169,800 | 104 | 178,569 |
| 04/02/2024 | 0.99 | 0.91 | 0.98 | 335,964 | 267 | 350,020 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2019 | 0.55 | 0.51 | 0.54 | 1,680,437 | 301 | 3,126,789 |
| 03/03/2019 | 0.55 | 0.50 | 0.54 | 1,429,857 | 401 | 2,686,290 |
| 03/02/2019 | 0.53 | 0.49 | 0.53 | 828,315 | 294 | 1,619,068 |
| 02/01/2019 | 0.54 | 0.50 | 0.53 | 978,922 | 200 | 1,870,078 |
| 02/12/2018 | 0.57 | 0.51 | 0.53 | 1,019,409 | 228 | 1,890,391 |
| 01/11/2018 | 0.57 | 0.51 | 0.53 | 1,289,681 | 418 | 2,357,459 |
| 01/10/2018 | 0.58 | 0.54 | 0.57 | 1,914,416 | 786 | 3,376,094 |
| 02/09/2018 | 0.55 | 0.48 | 0.55 | 2,603,062 | 1,040 | 4,981,059 |
| 01/08/2018 | 0.51 | 0.44 | 0.51 | 1,404,938 | 863 | 3,034,392 |
| 01/07/2018 | 0.49 | 0.44 | 0.45 | 2,635,126 | 881 | 5,824,483 |
| 03/06/2018 | 0.48 | 0.45 | 0.46 | 681,133 | 327 | 1,466,113 |
| 02/05/2018 | 0.50 | 0.46 | 0.47 | 1,341,679 | 550 | 2,814,308 |
| 01/04/2018 | 0.50 | 0.47 | 0.48 | 1,013,740 | 380 | 2,088,943 |
| 01/03/2018 | 0.53 | 0.49 | 0.50 | 1,198,602 | 252 | 2,348,290 |
| 01/02/2018 | 0.54 | 0.50 | 0.52 | 327,031 | 244 | 625,512 |
| 02/01/2018 | 0.56 | 0.51 | 0.53 | 1,283,739 | 254 | 2,394,549 |
| 03/12/2017 | 0.60 | 0.54 | 0.55 | 788,447 | 358 | 1,370,984 |
| 01/11/2017 | 0.62 | 0.58 | 0.60 | 754,857 | 163 | 1,249,799 |
| 01/10/2017 | 0.65 | 0.60 | 0.61 | 1,144,695 | 272 | 1,834,003 |
| 05/09/2017 | 0.66 | 0.62 | 0.62 | 2,131,868 | 284 | 3,296,206 |