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 |
|---|---|---|---|---|---|---|
| 02/10/2024 | 4.20 | 4.18 | 4.20 | 502,791 | 118 | 119,844 |
| 01/10/2024 | 4.22 | 4.20 | 4.21 | 286,368 | 67 | 68,022 |
| 30/09/2024 | 4.22 | 4.20 | 4.22 | 361,679 | 86 | 85,806 |
| 29/09/2024 | 4.23 | 4.22 | 4.23 | 336,488 | 73 | 79,668 |
| 26/09/2024 | 4.23 | 4.21 | 4.23 | 122,796 | 48 | 29,106 |
| 25/09/2024 | 4.22 | 4.21 | 4.22 | 192,923 | 61 | 45,720 |
| 24/09/2024 | 4.23 | 4.22 | 4.23 | 169,873 | 52 | 40,230 |
| 23/09/2024 | 4.23 | 4.22 | 4.23 | 774,765 | 79 | 183,582 |
| 22/09/2024 | 4.23 | 4.22 | 4.23 | 196,805 | 50 | 46,530 |
| 19/09/2024 | 4.24 | 4.22 | 4.24 | 1,185,141 | 60 | 280,260 |
| 18/09/2024 | 4.24 | 4.22 | 4.23 | 259,167 | 101 | 61,344 |
| 17/09/2024 | 4.24 | 4.23 | 4.23 | 2,106,736 | 98 | 497,988 |
| 15/09/2024 | 4.24 | 4.23 | 4.24 | 251,718 | 68 | 59,472 |
| 12/09/2024 | 4.25 | 4.23 | 4.24 | 165,122 | 53 | 38,988 |
| 11/09/2024 | 4.25 | 4.24 | 4.25 | 346,009 | 70 | 81,558 |
| 09/09/2024 | 4.26 | 4.24 | 4.26 | 257,927 | 49 | 60,750 |
| 08/09/2024 | 4.25 | 4.23 | 4.25 | 201,006 | 55 | 47,412 |
| 05/09/2024 | 4.26 | 4.24 | 4.26 | 159,414 | 56 | 37,548 |
| 04/09/2024 | 4.26 | 4.24 | 4.25 | 147,942 | 84 | 34,812 |
| 03/09/2024 | 4.28 | 4.26 | 4.28 | 224,481 | 67 | 52,614 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/12/2020 | 4.12 | 4.04 | 4.12 | 2,136,363 | 299 | 525,294 |
| 20/12/2020 | 4.07 | 4.03 | 4.06 | 4,003,593 | 177 | 989,172 |
| 13/12/2020 | 4.08 | 4.02 | 4.04 | 4,325,724 | 252 | 1,068,318 |
| 06/12/2020 | 4.09 | 4.04 | 4.07 | 3,062,680 | 155 | 756,036 |
| 29/11/2020 | 4.04 | 4.01 | 4.04 | 1,824,301 | 204 | 452,754 |
| 22/11/2020 | 4.05 | 4.01 | 4.02 | 2,378,206 | 245 | 591,174 |
| 15/11/2020 | 4.10 | 4.00 | 4.01 | 1,010,720 | 317 | 250,200 |
| 08/11/2020 | 4.10 | 4.00 | 4.08 | 318,028 | 81 | 78,354 |
| 01/11/2020 | 4.07 | 4.00 | 4.04 | 1,276,201 | 238 | 316,980 |
| 25/10/2020 | 4.06 | 4.03 | 4.04 | 556,682 | 148 | 137,592 |
| 18/10/2020 | 4.10 | 4.05 | 4.05 | 848,592 | 184 | 208,332 |
| 11/10/2020 | 4.15 | 4.07 | 4.10 | 810,142 | 161 | 197,082 |
| 04/10/2020 | 4.12 | 4.05 | 4.08 | 765,272 | 250 | 187,632 |
| 27/09/2020 | 4.17 | 4.07 | 4.12 | 539,549 | 173 | 131,400 |
| 20/09/2020 | 4.16 | 4.07 | 4.10 | 495,777 | 238 | 120,474 |
| 13/09/2020 | 4.12 | 4.04 | 4.11 | 1,031,760 | 148 | 254,052 |
| 06/09/2020 | 4.10 | 4.04 | 4.04 | 488,869 | 191 | 120,510 |
| 30/08/2020 | 4.12 | 4.00 | 4.08 | 1,168,272 | 332 | 290,376 |
| 23/08/2020 | 4.20 | 4.02 | 4.05 | 2,311,452 | 430 | 559,494 |
| 16/08/2020 | 4.21 | 4.11 | 4.19 | 768,777 | 300 | 183,708 |