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 |
|---|---|---|---|---|---|---|
| 23/12/2024 | 1.11 | 1.09 | 1.11 | 4,412 | 5 | 4,020 |
| 22/12/2024 | 1.13 | 1.11 | 1.13 | 11,862 | 9 | 10,609 |
| 19/12/2024 | 1.13 | 1.07 | 1.13 | 4,312 | 10 | 3,920 |
| 18/12/2024 | 1.09 | 1.06 | 1.09 | 8,734 | 14 | 8,095 |
| 17/12/2024 | 1.09 | 1.07 | 1.09 | 1,743 | 6 | 1,601 |
| 16/12/2024 | 1.12 | 1.09 | 1.11 | 37,006 | 18 | 33,605 |
| 12/12/2024 | 1.14 | 1.12 | 1.14 | 790 | 2 | 705 |
| 11/12/2024 | 1.14 | 1.12 | 1.14 | 6,484 | 10 | 5,775 |
| 10/12/2024 | 1.16 | 1.13 | 1.16 | 15,536 | 13 | 13,560 |
| 04/12/2024 | 1.15 | 1.12 | 1.15 | 5,293 | 10 | 4,665 |
| 03/12/2024 | 1.14 | 1.13 | 1.14 | 2,826 | 4 | 2,500 |
| 02/12/2024 | 1.15 | 1.12 | 1.15 | 16,862 | 8 | 15,010 |
| 01/12/2024 | 1.15 | 1.13 | 1.15 | 6,127 | 15 | 5,389 |
| 28/11/2024 | 1.14 | 1.12 | 1.14 | 152,229 | 7 | 135,900 |
| 27/11/2024 | 1.14 | 1.13 | 1.13 | 5,656 | 2 | 5,005 |
| 26/11/2024 | 1.14 | 1.11 | 1.13 | 3,191 | 8 | 2,850 |
| 25/11/2024 | 1.14 | 1.11 | 1.14 | 8,371 | 10 | 7,536 |
| 24/11/2024 | 1.15 | 1.14 | 1.14 | 1,317 | 4 | 1,155 |
| 21/11/2024 | 1.14 | 1.12 | 1.14 | 312,113 | 31 | 277,791 |
| 20/11/2024 | 1.16 | 1.13 | 1.14 | 8,607 | 16 | 7,594 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2022 | 0.59 | 0.57 | 0.59 | 149,910 | 31 | 261,502 |
| 13/07/2022 | 0.59 | 0.58 | 0.59 | 96,689 | 40 | 166,700 |
| 03/07/2022 | 0.58 | 0.56 | 0.58 | 78,822 | 66 | 136,924 |
| 26/06/2022 | 0.59 | 0.57 | 0.59 | 211,730 | 37 | 369,931 |
| 19/06/2022 | 0.59 | 0.56 | 0.58 | 29,862 | 28 | 51,629 |
| 12/06/2022 | 0.59 | 0.56 | 0.58 | 92,539 | 65 | 159,925 |
| 05/06/2022 | 0.59 | 0.56 | 0.58 | 71,897 | 49 | 124,008 |
| 29/05/2022 | 0.59 | 0.56 | 0.59 | 237,146 | 127 | 409,345 |
| 22/05/2022 | 0.57 | 0.56 | 0.57 | 207,354 | 23 | 369,481 |
| 15/05/2022 | 0.59 | 0.55 | 0.57 | 53,970 | 61 | 95,021 |
| 08/05/2022 | 0.57 | 0.54 | 0.56 | 42,540 | 32 | 77,463 |
| 24/04/2022 | 0.57 | 0.54 | 0.57 | 60,818 | 65 | 109,400 |
| 17/04/2022 | 0.58 | 0.54 | 0.55 | 11,629 | 31 | 20,940 |
| 10/04/2022 | 0.58 | 0.55 | 0.57 | 22,431 | 33 | 39,610 |
| 03/04/2022 | 0.59 | 0.56 | 0.57 | 6,642 | 13 | 11,550 |
| 27/03/2022 | 0.59 | 0.54 | 0.59 | 361,847 | 166 | 640,151 |
| 20/03/2022 | 0.57 | 0.53 | 0.57 | 161,964 | 75 | 293,955 |
| 13/03/2022 | 0.56 | 0.54 | 0.56 | 133,376 | 78 | 238,856 |
| 06/03/2022 | 0.58 | 0.56 | 0.57 | 430,994 | 64 | 763,371 |
| 27/02/2022 | 0.58 | 0.56 | 0.57 | 291,749 | 25 | 511,820 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2010 | 1.09 | 0.94 | 1.01 | 2,676,218 | 1,469 | 2,648,601 |
| 01/02/2010 | 0.93 | 0.84 | 0.93 | 1,002,992 | 807 | 1,140,872 |
| 03/01/2010 | 1.06 | 0.90 | 0.91 | 1,329,618 | 1,066 | 1,341,335 |
| 01/12/2009 | 1.08 | 0.90 | 0.93 | 1,594,516 | 1,572 | 1,589,279 |
| 01/11/2009 | 1.17 | 1.07 | 1.11 | 1,603,330 | 1,406 | 1,434,256 |
| 01/10/2009 | 1.31 | 1.13 | 1.16 | 1,969,582 | 1,406 | 1,608,317 |
| 01/09/2009 | 1.39 | 1.09 | 1.26 | 6,072,536 | 3,604 | 4,884,768 |
| 02/08/2009 | 1.30 | 1.05 | 1.15 | 2,200,617 | 1,979 | 1,934,485 |
| 01/07/2009 | 1.40 | 1.02 | 1.29 | 8,202,874 | 4,036 | 6,545,329 |
| 01/06/2009 | 1.83 | 1.27 | 1.29 | 9,235,689 | 3,754 | 5,757,114 |
| 03/05/2009 | 2.30 | 1.72 | 1.78 | 34,430,404 | 7,639 | 16,994,142 |
| 01/04/2009 | 2.16 | 1.55 | 2.06 | 26,615,874 | 5,874 | 14,013,610 |
| 01/03/2009 | 1.74 | 1.47 | 1.63 | 3,568,988 | 2,827 | 2,221,577 |
| 01/02/2009 | 1.89 | 1.56 | 1.66 | 3,763,863 | 1,734 | 2,209,640 |
| 04/01/2009 | 2.03 | 1.66 | 1.74 | 1,631,897 | 1,092 | 902,795 |
| 01/12/2008 | 2.35 | 1.74 | 1.80 | 2,047,869 | 1,374 | 985,056 |
| 02/11/2008 | 2.72 | 1.85 | 2.13 | 5,353,770 | 2,348 | 2,302,525 |
| 05/10/2008 | 3.46 | 2.05 | 2.26 | 4,171,628 | 1,631 | 1,681,049 |
| 01/09/2008 | 3.58 | 3.16 | 3.46 | 4,002,528 | 1,463 | 1,183,032 |
| 03/08/2008 | 3.82 | 3.31 | 3.40 | 5,921,281 | 2,191 | 1,664,107 |