ARAB BANK Historical
Performance Indicators 22/10/2025
MarketFirst
High Price6.74
Last Closing6.51
No. of Transactions275
SectorBanks
Low Price6.55
Opening Price6.55
No. of Shares303,318
Div6.07
Change0.08
Closing Price6.59
Average Price6.62
P/E7.63
Value Traded2,009,278
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/12/2024 | 4.37 | 4.32 | 4.36 | 693,525 | 155 | 159,678 |
| 24/12/2024 | 4.35 | 4.32 | 4.33 | 590,716 | 143 | 136,296 |
| 23/12/2024 | 4.33 | 4.31 | 4.33 | 260,581 | 66 | 60,318 |
| 22/12/2024 | 4.34 | 4.30 | 4.33 | 763,672 | 153 | 176,724 |
| 19/12/2024 | 4.31 | 4.29 | 4.30 | 359,974 | 75 | 83,682 |
| 18/12/2024 | 4.31 | 4.30 | 4.31 | 277,040 | 63 | 64,404 |
| 17/12/2024 | 4.31 | 4.29 | 4.31 | 427,106 | 87 | 99,360 |
| 16/12/2024 | 4.31 | 4.29 | 4.31 | 446,739 | 76 | 104,022 |
| 15/12/2024 | 4.31 | 4.30 | 4.30 | 78,877 | 33 | 18,342 |
| 12/12/2024 | 4.31 | 4.29 | 4.31 | 260,181 | 55 | 60,624 |
| 11/12/2024 | 4.30 | 4.29 | 4.30 | 882,699 | 38 | 205,362 |
| 10/12/2024 | 4.31 | 4.29 | 4.30 | 307,116 | 78 | 71,460 |
| 09/12/2024 | 4.30 | 4.27 | 4.30 | 353,225 | 82 | 82,494 |
| 08/12/2024 | 4.30 | 4.28 | 4.30 | 165,368 | 46 | 38,520 |
| 05/12/2024 | 4.31 | 4.30 | 4.30 | 368,341 | 76 | 85,590 |
| 04/12/2024 | 4.31 | 4.30 | 4.31 | 107,913 | 41 | 25,074 |
| 03/12/2024 | 4.31 | 4.30 | 4.31 | 685,698 | 43 | 159,444 |
| 02/12/2024 | 4.31 | 4.29 | 4.31 | 699,241 | 69 | 162,738 |
| 01/12/2024 | 4.31 | 4.28 | 4.31 | 709,991 | 91 | 165,294 |
| 28/11/2024 | 4.31 | 4.29 | 4.31 | 722,044 | 68 | 168,156 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/02/2022 | 4.66 | 4.56 | 4.60 | 1,044,911 | 272 | 226,620 |
| 13/02/2022 | 4.66 | 4.50 | 4.60 | 4,147,056 | 504 | 914,796 |
| 06/02/2022 | 4.77 | 4.60 | 4.66 | 1,122,105 | 311 | 239,814 |
| 30/01/2022 | 4.99 | 4.75 | 4.77 | 1,543,527 | 507 | 319,770 |
| 23/01/2022 | 5.02 | 4.80 | 4.97 | 971,652 | 430 | 196,668 |
| 16/01/2022 | 4.98 | 4.89 | 4.93 | 950,479 | 298 | 192,438 |
| 09/01/2022 | 5.00 | 4.84 | 5.00 | 2,507,993 | 427 | 513,090 |
| 02/01/2022 | 4.92 | 4.75 | 4.90 | 2,728,878 | 524 | 571,698 |
| 26/12/2021 | 4.90 | 4.66 | 4.89 | 1,316,951 | 394 | 274,662 |
| 19/12/2021 | 4.70 | 4.62 | 4.66 | 891,299 | 312 | 191,646 |
| 12/12/2021 | 4.72 | 4.60 | 4.65 | 866,486 | 281 | 185,976 |
| 05/12/2021 | 4.72 | 4.59 | 4.70 | 867,029 | 423 | 187,560 |
| 28/11/2021 | 4.78 | 4.59 | 4.64 | 1,911,256 | 806 | 410,094 |
| 21/11/2021 | 4.84 | 4.71 | 4.81 | 706,450 | 342 | 148,860 |
| 14/11/2021 | 4.85 | 4.71 | 4.75 | 1,244,436 | 445 | 261,756 |
| 07/11/2021 | 4.88 | 4.75 | 4.85 | 2,627,087 | 460 | 547,758 |
| 31/10/2021 | 4.97 | 4.87 | 4.88 | 1,013,842 | 521 | 205,974 |
| 24/10/2021 | 5.00 | 4.94 | 4.95 | 1,214,324 | 496 | 244,674 |
| 17/10/2021 | 5.00 | 4.95 | 5.00 | 856,737 | 341 | 171,774 |
| 10/10/2021 | 5.02 | 4.94 | 4.99 | 6,742,517 | 401 | 1,349,262 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2009 | 12.85 | 11.10 | 12.36 | 35,984,448 | 5,769 | 2,940,795 |
| 01/03/2009 | 12.40 | 11.05 | 11.18 | 33,256,836 | 6,748 | 2,882,610 |
| 01/02/2009 | 13.58 | 11.90 | 12.00 | 36,118,648 | 6,812 | 2,812,155 |
| 04/01/2009 | 15.65 | 12.50 | 13.49 | 46,660,456 | 8,485 | 3,337,995 |
| 01/12/2008 | 16.49 | 13.77 | 15.16 | 95,880,279 | 9,887 | 6,268,485 |
| 02/11/2008 | 17.85 | 12.30 | 13.80 | 98,004,849 | 10,957 | 6,560,430 |
| 05/10/2008 | 19.55 | 15.35 | 17.00 | 156,556,455 | 11,789 | 8,976,585 |
| 01/09/2008 | 22.14 | 19.48 | 19.65 | 104,938,883 | 7,239 | 5,080,050 |
| 03/08/2008 | 23.20 | 20.92 | 21.83 | 120,467,196 | 6,708 | 5,413,680 |
| 01/07/2008 | 23.32 | 20.90 | 23.02 | 208,161,570 | 11,801 | 9,259,845 |
| 01/06/2008 | 23.38 | 19.26 | 21.67 | 269,651,009 | 14,934 | 12,516,910 |
| 04/05/2008 | 20.20 | 18.40 | 19.79 | 129,000,605 | 11,002 | 6,552,015 |
| 01/04/2008 | 28.25 | 17.00 | 18.10 | 61,075,388 | 7,014 | 2,437,925 |
| 02/03/2008 | 30.89 | 26.51 | 26.53 | 105,512,024 | 8,387 | 3,612,670 |
| 02/02/2008 | 30.89 | 28.50 | 30.68 | 75,350,724 | 6,252 | 2,534,160 |
| 02/01/2008 | 31.70 | 28.68 | 29.95 | 199,331,623 | 10,376 | 6,596,760 |
| 02/12/2007 | 29.66 | 27.85 | 29.34 | 106,905,195 | 5,811 | 3,716,320 |
| 01/11/2007 | 31.00 | 26.06 | 29.09 | 195,306,780 | 10,431 | 6,874,120 |
| 01/10/2007 | 28.00 | 20.84 | 26.37 | 254,099,856 | 14,693 | 9,985,220 |
| 02/09/2007 | 21.15 | 20.00 | 21.02 | 42,341,215 | 4,412 | 2,051,540 |