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 |
|---|---|---|---|---|---|---|
| 07/11/2023 | 4.40 | 4.37 | 4.37 | 89,703 | 43 | 20,484 |
| 06/11/2023 | 4.41 | 4.38 | 4.40 | 244,667 | 64 | 55,620 |
| 05/11/2023 | 4.42 | 4.40 | 4.41 | 100,342 | 41 | 22,716 |
| 02/11/2023 | 4.44 | 4.42 | 4.42 | 155,878 | 73 | 35,208 |
| 01/11/2023 | 4.44 | 4.42 | 4.42 | 41,462 | 21 | 9,378 |
| 31/10/2023 | 4.43 | 4.41 | 4.42 | 114,344 | 68 | 25,866 |
| 30/10/2023 | 4.43 | 4.40 | 4.42 | 230,505 | 128 | 52,200 |
| 29/10/2023 | 4.35 | 4.34 | 4.35 | 36,184 | 65 | 8,334 |
| 26/10/2023 | 4.35 | 4.33 | 4.35 | 24,262 | 29 | 5,598 |
| 25/10/2023 | 4.35 | 4.32 | 4.35 | 200,559 | 101 | 46,296 |
| 24/10/2023 | 4.35 | 4.33 | 4.33 | 90,912 | 61 | 20,970 |
| 23/10/2023 | 4.37 | 4.35 | 4.35 | 68,138 | 62 | 15,642 |
| 22/10/2023 | 4.37 | 4.34 | 4.37 | 70,256 | 43 | 16,146 |
| 19/10/2023 | 4.40 | 4.34 | 4.38 | 256,780 | 90 | 58,644 |
| 18/10/2023 | 4.36 | 4.32 | 4.34 | 123,409 | 47 | 28,494 |
| 17/10/2023 | 4.36 | 4.32 | 4.36 | 219,735 | 88 | 50,706 |
| 16/10/2023 | 4.37 | 4.32 | 4.36 | 60,520 | 59 | 13,932 |
| 15/10/2023 | 4.40 | 4.31 | 4.37 | 192,028 | 68 | 44,298 |
| 12/10/2023 | 4.41 | 4.35 | 4.41 | 135,087 | 76 | 30,708 |
| 11/10/2023 | 4.44 | 4.35 | 4.38 | 249,753 | 80 | 56,862 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/08/2016 | 6.15 | 6.00 | 6.08 | 2,490,934 | 582 | 411,282 |
| 07/08/2016 | 6.21 | 6.12 | 6.16 | 1,544,434 | 311 | 250,434 |
| 31/07/2016 | 6.23 | 6.11 | 6.21 | 1,726,592 | 297 | 279,594 |
| 24/07/2016 | 6.27 | 6.12 | 6.20 | 1,604,322 | 293 | 260,136 |
| 17/07/2016 | 6.32 | 6.17 | 6.25 | 9,185,729 | 369 | 1,471,212 |
| 10/07/2016 | 6.22 | 6.07 | 6.22 | 1,762,577 | 278 | 287,856 |
| 03/07/2016 | 6.10 | 6.08 | 6.09 | 611,593 | 109 | 100,332 |
| 26/06/2016 | 6.22 | 6.06 | 6.10 | 2,004,543 | 355 | 327,528 |
| 19/06/2016 | 6.29 | 6.16 | 6.23 | 1,509,031 | 302 | 242,496 |
| 12/06/2016 | 6.30 | 6.24 | 6.30 | 1,061,052 | 237 | 168,624 |
| 05/06/2016 | 6.36 | 6.23 | 6.30 | 1,836,847 | 300 | 292,104 |
| 29/05/2016 | 6.35 | 6.25 | 6.35 | 1,737,727 | 543 | 274,572 |
| 22/05/2016 | 6.31 | 6.18 | 6.27 | 1,608,140 | 371 | 257,238 |
| 15/05/2016 | 6.31 | 6.20 | 6.26 | 1,474,434 | 348 | 235,422 |
| 08/05/2016 | 6.34 | 6.06 | 6.31 | 3,670,922 | 952 | 590,418 |
| 02/05/2016 | 6.10 | 5.98 | 6.10 | 2,162,597 | 354 | 358,830 |
| 24/04/2016 | 6.34 | 5.90 | 5.90 | 4,291,434 | 1,026 | 702,180 |
| 17/04/2016 | 6.06 | 5.90 | 6.05 | 2,044,448 | 448 | 343,998 |
| 10/04/2016 | 6.00 | 5.90 | 5.94 | 2,003,758 | 387 | 337,572 |
| 03/04/2016 | 6.04 | 5.90 | 6.00 | 1,672,939 | 481 | 279,774 |