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 |
|---|---|---|---|---|---|---|
| 02/09/2024 | 4.27 | 4.24 | 4.26 | 142,665 | 46 | 33,498 |
| 01/09/2024 | 4.26 | 4.23 | 4.25 | 353,174 | 73 | 83,322 |
| 29/08/2024 | 4.27 | 4.25 | 4.27 | 155,437 | 77 | 36,540 |
| 28/08/2024 | 4.25 | 4.23 | 4.24 | 630,025 | 101 | 148,752 |
| 27/08/2024 | 4.25 | 4.23 | 4.25 | 163,576 | 78 | 38,592 |
| 26/08/2024 | 4.26 | 4.23 | 4.25 | 135,919 | 70 | 32,076 |
| 25/08/2024 | 4.26 | 4.24 | 4.26 | 225,926 | 69 | 53,136 |
| 22/08/2024 | 4.26 | 4.25 | 4.26 | 191,280 | 52 | 44,982 |
| 21/08/2024 | 4.27 | 4.23 | 4.26 | 497,319 | 62 | 117,000 |
| 20/08/2024 | 4.27 | 4.26 | 4.27 | 92,115 | 48 | 21,582 |
| 19/08/2024 | 4.27 | 4.25 | 4.27 | 179,200 | 53 | 42,012 |
| 18/08/2024 | 4.27 | 4.25 | 4.27 | 109,205 | 48 | 25,614 |
| 15/08/2024 | 4.27 | 4.25 | 4.27 | 34,137 | 18 | 8,010 |
| 14/08/2024 | 4.27 | 4.22 | 4.27 | 1,159,105 | 70 | 272,034 |
| 13/08/2024 | 4.23 | 4.21 | 4.23 | 309,428 | 83 | 73,386 |
| 12/08/2024 | 4.22 | 4.20 | 4.22 | 360,714 | 104 | 85,662 |
| 11/08/2024 | 4.23 | 4.21 | 4.22 | 359,886 | 117 | 85,374 |
| 08/08/2024 | 4.23 | 4.21 | 4.23 | 307,800 | 107 | 72,936 |
| 07/08/2024 | 4.23 | 4.21 | 4.23 | 341,155 | 104 | 80,964 |
| 06/08/2024 | 4.23 | 4.20 | 4.20 | 618,810 | 174 | 146,790 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2020 | 4.13 | 4.07 | 4.10 | 983,626 | 218 | 239,904 |
| 04/08/2020 | 4.13 | 4.00 | 4.10 | 950,245 | 187 | 235,206 |
| 26/07/2020 | 4.10 | 3.90 | 4.06 | 825,421 | 369 | 208,620 |
| 19/07/2020 | 4.17 | 4.04 | 4.07 | 2,084,287 | 317 | 508,968 |
| 12/07/2020 | 4.23 | 4.05 | 4.07 | 1,761,794 | 356 | 428,040 |
| 05/07/2020 | 4.25 | 3.80 | 4.20 | 2,914,825 | 598 | 722,646 |
| 28/06/2020 | 4.20 | 3.97 | 4.00 | 1,911,189 | 629 | 470,034 |
| 21/06/2020 | 4.38 | 4.20 | 4.20 | 2,751,973 | 401 | 636,246 |
| 14/06/2020 | 4.39 | 4.31 | 4.33 | 1,929,328 | 241 | 443,754 |
| 07/06/2020 | 4.52 | 4.33 | 4.34 | 3,203,981 | 636 | 724,104 |
| 31/05/2020 | 4.60 | 4.35 | 4.40 | 3,270,282 | 566 | 739,224 |
| 26/05/2020 | 4.52 | 4.24 | 4.49 | 3,934,475 | 455 | 880,956 |
| 17/05/2020 | 4.26 | 4.15 | 4.21 | 2,508,240 | 663 | 597,726 |
| 10/05/2020 | 4.60 | 4.18 | 4.22 | 2,288,893 | 306 | 544,194 |
| 15/03/2020 | 5.00 | 4.71 | 4.71 | 1,714,145 | 310 | 355,734 |
| 08/03/2020 | 5.48 | 5.14 | 5.16 | 2,251,973 | 585 | 425,304 |
| 01/03/2020 | 5.54 | 5.47 | 5.48 | 1,795,540 | 322 | 326,484 |
| 23/02/2020 | 5.57 | 5.50 | 5.55 | 1,912,207 | 332 | 345,510 |
| 16/02/2020 | 5.71 | 5.57 | 5.58 | 3,332,708 | 438 | 594,954 |
| 09/02/2020 | 5.76 | 5.67 | 5.72 | 683,888 | 237 | 119,610 |