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 |
|---|---|---|---|---|---|---|
| 05/08/2024 | 4.24 | 4.22 | 4.24 | 412,917 | 122 | 97,632 |
| 04/08/2024 | 4.25 | 4.24 | 4.24 | 791,621 | 123 | 186,552 |
| 01/08/2024 | 4.26 | 4.24 | 4.26 | 395,414 | 116 | 93,042 |
| 31/07/2024 | 4.26 | 4.24 | 4.25 | 779,420 | 142 | 183,294 |
| 30/07/2024 | 4.28 | 4.26 | 4.28 | 229,274 | 79 | 53,694 |
| 29/07/2024 | 4.28 | 4.26 | 4.28 | 757,296 | 153 | 177,426 |
| 28/07/2024 | 4.28 | 4.25 | 4.27 | 732,361 | 189 | 171,720 |
| 25/07/2024 | 4.25 | 4.24 | 4.25 | 409,032 | 76 | 96,246 |
| 24/07/2024 | 4.26 | 4.24 | 4.25 | 217,865 | 82 | 51,264 |
| 23/07/2024 | 4.26 | 4.24 | 4.26 | 265,895 | 112 | 62,568 |
| 22/07/2024 | 4.26 | 4.24 | 4.26 | 244,751 | 80 | 57,600 |
| 21/07/2024 | 4.28 | 4.24 | 4.26 | 277,750 | 88 | 65,340 |
| 18/07/2024 | 4.30 | 4.25 | 4.29 | 322,827 | 102 | 75,870 |
| 17/07/2024 | 4.27 | 4.25 | 4.26 | 286,561 | 100 | 67,392 |
| 16/07/2024 | 4.27 | 4.24 | 4.26 | 299,284 | 143 | 70,380 |
| 15/07/2024 | 4.28 | 4.25 | 4.28 | 105,686 | 55 | 24,822 |
| 14/07/2024 | 4.28 | 4.25 | 4.27 | 422,351 | 118 | 99,018 |
| 11/07/2024 | 4.30 | 4.28 | 4.30 | 150,534 | 52 | 35,118 |
| 10/07/2024 | 4.28 | 4.26 | 4.28 | 300,651 | 115 | 70,452 |
| 09/07/2024 | 4.27 | 4.24 | 4.27 | 133,313 | 52 | 31,356 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2020 | 5.90 | 5.65 | 5.72 | 2,082,034 | 507 | 361,566 |
| 26/01/2020 | 5.97 | 5.80 | 5.85 | 2,005,854 | 564 | 340,866 |
| 19/01/2020 | 5.98 | 5.88 | 5.91 | 1,450,778 | 299 | 245,106 |
| 12/01/2020 | 5.90 | 5.80 | 5.90 | 673,452 | 235 | 115,128 |
| 05/01/2020 | 5.83 | 5.66 | 5.83 | 2,280,878 | 266 | 392,742 |
| 29/12/2019 | 5.86 | 5.59 | 5.68 | 2,039,533 | 467 | 355,986 |
| 22/12/2019 | 5.88 | 5.77 | 5.86 | 642,616 | 166 | 110,214 |
| 15/12/2019 | 5.81 | 5.68 | 5.80 | 1,233,588 | 284 | 215,802 |
| 08/12/2019 | 5.75 | 5.68 | 5.69 | 1,083,658 | 242 | 189,990 |
| 01/12/2019 | 5.71 | 5.65 | 5.71 | 601,776 | 154 | 105,966 |
| 24/11/2019 | 5.70 | 5.64 | 5.70 | 966,474 | 220 | 170,334 |
| 17/11/2019 | 5.72 | 5.60 | 5.70 | 1,748,400 | 320 | 307,692 |
| 10/11/2019 | 5.82 | 5.72 | 5.75 | 1,277,892 | 308 | 221,274 |
| 03/11/2019 | 5.83 | 5.74 | 5.81 | 963,040 | 239 | 166,158 |
| 27/10/2019 | 5.79 | 5.62 | 5.79 | 746,582 | 211 | 131,202 |
| 20/10/2019 | 5.69 | 5.60 | 5.68 | 1,528,707 | 360 | 271,638 |
| 13/10/2019 | 5.75 | 5.64 | 5.69 | 2,191,927 | 397 | 386,064 |
| 06/10/2019 | 5.74 | 5.67 | 5.69 | 7,500,085 | 355 | 1,318,284 |
| 29/09/2019 | 5.75 | 5.65 | 5.72 | 1,551,119 | 473 | 272,124 |
| 22/09/2019 | 5.78 | 5.71 | 5.73 | 1,340,759 | 335 | 233,982 |