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 |
|---|---|---|---|---|---|---|
| 30/10/2024 | 4.25 | 4.23 | 4.25 | 111,443 | 38 | 26,280 |
| 29/10/2024 | 4.24 | 4.22 | 4.24 | 161,279 | 51 | 38,106 |
| 28/10/2024 | 4.24 | 4.23 | 4.24 | 164,244 | 56 | 38,772 |
| 27/10/2024 | 4.25 | 4.23 | 4.25 | 240,285 | 71 | 56,664 |
| 24/10/2024 | 4.24 | 4.23 | 4.24 | 548,869 | 46 | 129,744 |
| 23/10/2024 | 4.24 | 4.23 | 4.24 | 160,518 | 45 | 37,872 |
| 22/10/2024 | 4.25 | 4.23 | 4.24 | 283,965 | 75 | 66,942 |
| 21/10/2024 | 4.25 | 4.23 | 4.24 | 158,039 | 53 | 37,296 |
| 20/10/2024 | 4.25 | 4.24 | 4.25 | 169,377 | 39 | 39,906 |
| 17/10/2024 | 4.26 | 4.24 | 4.25 | 631,050 | 87 | 148,482 |
| 16/10/2024 | 4.25 | 4.23 | 4.24 | 1,832,275 | 46 | 433,044 |
| 15/10/2024 | 4.25 | 4.23 | 4.24 | 149,818 | 46 | 35,298 |
| 14/10/2024 | 4.27 | 4.23 | 4.24 | 209,864 | 60 | 49,374 |
| 13/10/2024 | 4.32 | 4.26 | 4.26 | 195,504 | 57 | 45,594 |
| 10/10/2024 | 4.30 | 4.25 | 4.28 | 165,078 | 43 | 38,664 |
| 09/10/2024 | 4.24 | 4.19 | 4.24 | 285,821 | 70 | 67,896 |
| 08/10/2024 | 4.23 | 4.20 | 4.23 | 250,441 | 47 | 59,472 |
| 07/10/2024 | 4.21 | 4.20 | 4.21 | 183,181 | 45 | 43,614 |
| 06/10/2024 | 4.20 | 4.19 | 4.20 | 86,018 | 32 | 20,502 |
| 03/10/2024 | 4.20 | 4.19 | 4.20 | 1,036,813 | 44 | 246,870 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2021 | 4.26 | 4.00 | 4.26 | 7,440,564 | 755 | 1,833,876 |
| 09/05/2021 | 4.05 | 4.00 | 4.01 | 480,198 | 157 | 119,340 |
| 02/05/2021 | 4.05 | 3.96 | 4.03 | 1,459,120 | 358 | 364,500 |
| 25/04/2021 | 4.02 | 3.93 | 4.00 | 672,691 | 251 | 169,542 |
| 18/04/2021 | 4.01 | 3.92 | 3.94 | 697,090 | 263 | 175,932 |
| 12/04/2021 | 4.00 | 3.92 | 4.00 | 361,536 | 162 | 91,224 |
| 04/04/2021 | 4.00 | 3.94 | 3.97 | 603,855 | 258 | 152,532 |
| 28/03/2021 | 4.02 | 3.91 | 4.00 | 434,106 | 249 | 108,882 |
| 21/03/2021 | 4.12 | 3.99 | 4.10 | 1,919,249 | 440 | 477,288 |
| 14/03/2021 | 4.08 | 4.03 | 4.05 | 784,211 | 186 | 193,842 |
| 07/03/2021 | 4.10 | 4.02 | 4.04 | 912,881 | 276 | 225,090 |
| 28/02/2021 | 4.15 | 4.08 | 4.09 | 1,196,693 | 206 | 291,438 |
| 21/02/2021 | 4.18 | 4.06 | 4.11 | 698,290 | 208 | 170,244 |
| 14/02/2021 | 4.09 | 4.05 | 4.06 | 1,134,001 | 255 | 278,604 |
| 07/02/2021 | 4.11 | 4.07 | 4.07 | 1,646,649 | 293 | 402,876 |
| 31/01/2021 | 4.20 | 3.97 | 4.11 | 2,827,579 | 594 | 691,542 |
| 24/01/2021 | 4.30 | 4.05 | 4.20 | 838,134 | 375 | 200,682 |
| 17/01/2021 | 4.45 | 4.23 | 4.23 | 1,400,441 | 321 | 320,076 |
| 10/01/2021 | 4.46 | 4.14 | 4.40 | 1,901,877 | 587 | 440,172 |
| 03/01/2021 | 4.17 | 4.11 | 4.15 | 594,479 | 198 | 143,496 |