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 |
|---|---|---|---|---|---|---|
| 05/12/2023 | 4.47 | 4.41 | 4.42 | 211,283 | 110 | 47,682 |
| 04/12/2023 | 4.47 | 4.43 | 4.47 | 86,169 | 42 | 19,350 |
| 03/12/2023 | 4.46 | 4.42 | 4.46 | 119,164 | 37 | 26,820 |
| 30/11/2023 | 4.44 | 4.40 | 4.44 | 99,807 | 47 | 22,590 |
| 29/11/2023 | 4.42 | 4.41 | 4.42 | 20,325 | 18 | 4,608 |
| 28/11/2023 | 4.42 | 4.40 | 4.42 | 160,771 | 39 | 36,522 |
| 27/11/2023 | 4.42 | 4.40 | 4.41 | 184,097 | 47 | 41,760 |
| 26/11/2023 | 4.43 | 4.39 | 4.43 | 147,863 | 34 | 33,588 |
| 23/11/2023 | 4.42 | 4.40 | 4.41 | 138,139 | 35 | 31,392 |
| 22/11/2023 | 4.42 | 4.39 | 4.40 | 118,203 | 34 | 26,856 |
| 21/11/2023 | 4.42 | 4.40 | 4.41 | 51,081 | 32 | 11,592 |
| 20/11/2023 | 4.43 | 4.40 | 4.43 | 62,743 | 37 | 14,220 |
| 19/11/2023 | 4.45 | 4.41 | 4.44 | 153,617 | 64 | 34,614 |
| 16/11/2023 | 4.42 | 4.37 | 4.41 | 133,904 | 50 | 30,492 |
| 15/11/2023 | 4.37 | 4.35 | 4.37 | 200,102 | 51 | 45,882 |
| 14/11/2023 | 4.37 | 4.36 | 4.37 | 194,795 | 66 | 44,658 |
| 13/11/2023 | 4.37 | 4.36 | 4.37 | 56,386 | 36 | 12,924 |
| 12/11/2023 | 4.37 | 4.35 | 4.37 | 92,802 | 38 | 21,312 |
| 09/11/2023 | 4.37 | 4.34 | 4.35 | 562,701 | 131 | 129,330 |
| 08/11/2023 | 4.38 | 4.36 | 4.37 | 132,653 | 50 | 30,366 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/01/2017 | 6.21 | 6.15 | 6.16 | 640,142 | 183 | 103,608 |
| 02/01/2017 | 6.20 | 6.15 | 6.20 | 989,721 | 260 | 160,362 |
| 26/12/2016 | 6.20 | 6.13 | 6.17 | 1,478,055 | 211 | 239,508 |
| 18/12/2016 | 6.25 | 6.20 | 6.20 | 1,758,770 | 331 | 282,294 |
| 11/12/2016 | 6.24 | 6.15 | 6.20 | 1,487,427 | 384 | 239,778 |
| 04/12/2016 | 6.22 | 5.98 | 6.15 | 4,036,595 | 730 | 662,688 |
| 27/11/2016 | 6.04 | 5.93 | 6.00 | 3,494,020 | 564 | 584,226 |
| 20/11/2016 | 6.06 | 6.00 | 6.01 | 889,306 | 246 | 147,798 |
| 13/11/2016 | 6.09 | 5.95 | 6.08 | 1,723,220 | 311 | 287,856 |
| 06/11/2016 | 6.05 | 5.95 | 6.00 | 1,790,999 | 382 | 299,142 |
| 30/10/2016 | 6.09 | 6.00 | 6.05 | 2,102,086 | 324 | 348,606 |
| 23/10/2016 | 6.09 | 6.03 | 6.08 | 725,380 | 258 | 119,898 |
| 16/10/2016 | 6.15 | 6.06 | 6.12 | 901,813 | 259 | 147,978 |
| 09/10/2016 | 6.09 | 6.04 | 6.08 | 762,866 | 260 | 126,018 |
| 03/10/2016 | 6.12 | 6.00 | 6.09 | 1,410,981 | 341 | 233,118 |
| 25/09/2016 | 6.17 | 6.07 | 6.07 | 1,348,694 | 346 | 220,500 |
| 18/09/2016 | 6.20 | 6.09 | 6.15 | 1,259,078 | 258 | 204,876 |
| 04/09/2016 | 6.18 | 6.07 | 6.15 | 1,694,727 | 325 | 276,174 |
| 28/08/2016 | 6.14 | 6.05 | 6.14 | 1,773,449 | 374 | 290,160 |
| 21/08/2016 | 6.09 | 5.96 | 6.09 | 2,085,015 | 533 | 346,356 |