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 |
|---|---|---|---|---|---|---|
| 29/02/2024 | 4.49 | 4.45 | 4.48 | 644,687 | 97 | 144,756 |
| 28/02/2024 | 4.49 | 4.46 | 4.47 | 229,507 | 79 | 51,390 |
| 27/02/2024 | 4.52 | 4.45 | 4.50 | 292,248 | 101 | 65,304 |
| 26/02/2024 | 4.53 | 4.45 | 4.53 | 214,251 | 69 | 47,862 |
| 25/02/2024 | 4.51 | 4.45 | 4.45 | 308,712 | 117 | 69,174 |
| 22/02/2024 | 4.52 | 4.45 | 4.51 | 299,422 | 77 | 66,780 |
| 21/02/2024 | 4.55 | 4.49 | 4.55 | 429,330 | 69 | 95,382 |
| 20/02/2024 | 4.51 | 4.44 | 4.51 | 326,925 | 121 | 73,026 |
| 19/02/2024 | 4.52 | 4.49 | 4.51 | 130,313 | 49 | 28,926 |
| 18/02/2024 | 4.53 | 4.50 | 4.51 | 97,934 | 41 | 21,726 |
| 15/02/2024 | 4.52 | 4.50 | 4.52 | 147,745 | 52 | 32,778 |
| 14/02/2024 | 4.52 | 4.50 | 4.51 | 169,675 | 57 | 37,656 |
| 13/02/2024 | 4.55 | 4.50 | 4.53 | 159,758 | 56 | 35,460 |
| 12/02/2024 | 4.55 | 4.52 | 4.53 | 64,724 | 30 | 14,256 |
| 11/02/2024 | 4.54 | 4.52 | 4.53 | 46,612 | 13 | 10,296 |
| 08/02/2024 | 4.52 | 4.48 | 4.50 | 136,114 | 53 | 30,222 |
| 07/02/2024 | 4.53 | 4.44 | 4.50 | 371,108 | 106 | 83,142 |
| 06/02/2024 | 4.54 | 4.44 | 4.45 | 1,147,778 | 254 | 255,402 |
| 05/02/2024 | 4.58 | 4.53 | 4.56 | 292,257 | 88 | 64,224 |
| 04/02/2024 | 4.59 | 4.55 | 4.58 | 390,806 | 146 | 85,554 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/03/2018 | 6.70 | 6.60 | 6.68 | 2,744,981 | 584 | 412,362 |
| 25/02/2018 | 6.99 | 6.68 | 6.68 | 4,889,323 | 807 | 722,484 |
| 18/02/2018 | 7.18 | 6.40 | 6.95 | 12,247,669 | 1,623 | 1,798,776 |
| 11/02/2018 | 7.05 | 6.12 | 6.33 | 12,228,176 | 1,281 | 1,827,054 |
| 04/02/2018 | 5.80 | 5.66 | 5.70 | 668,940 | 247 | 116,856 |
| 28/01/2018 | 5.92 | 5.55 | 5.80 | 1,973,648 | 521 | 342,612 |
| 21/01/2018 | 5.62 | 5.51 | 5.51 | 611,512 | 208 | 109,800 |
| 14/01/2018 | 5.60 | 5.47 | 5.60 | 637,472 | 221 | 115,506 |
| 07/01/2018 | 5.57 | 5.45 | 5.50 | 765,041 | 268 | 138,438 |
| 31/12/2017 | 5.61 | 5.53 | 5.57 | 618,186 | 190 | 110,772 |
| 24/12/2017 | 5.78 | 5.48 | 5.60 | 3,282,000 | 646 | 583,056 |
| 17/12/2017 | 5.53 | 5.30 | 5.48 | 2,680,091 | 614 | 493,812 |
| 10/12/2017 | 5.57 | 5.23 | 5.54 | 2,437,871 | 524 | 457,056 |
| 03/12/2017 | 5.32 | 5.26 | 5.26 | 2,493,395 | 442 | 471,654 |
| 26/11/2017 | 5.35 | 5.27 | 5.32 | 11,130,247 | 284 | 2,092,176 |
| 19/11/2017 | 5.35 | 5.28 | 5.35 | 783,107 | 254 | 146,682 |
| 12/11/2017 | 5.35 | 5.21 | 5.35 | 846,409 | 273 | 159,570 |
| 05/11/2017 | 5.30 | 5.16 | 5.23 | 2,127,491 | 518 | 405,180 |
| 29/10/2017 | 5.47 | 5.21 | 5.29 | 1,835,417 | 617 | 345,114 |
| 22/10/2017 | 5.48 | 5.41 | 5.47 | 894,401 | 222 | 164,574 |