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 |
|---|---|---|---|---|---|---|
| 10/10/2023 | 4.48 | 4.44 | 4.45 | 140,045 | 54 | 31,428 |
| 09/10/2023 | 4.50 | 4.46 | 4.48 | 166,341 | 68 | 37,116 |
| 08/10/2023 | 4.56 | 4.47 | 4.50 | 133,013 | 50 | 29,322 |
| 05/10/2023 | 4.55 | 4.41 | 4.55 | 449,971 | 155 | 100,512 |
| 04/10/2023 | 4.43 | 4.39 | 4.42 | 159,761 | 58 | 36,288 |
| 03/10/2023 | 4.40 | 4.32 | 4.39 | 155,581 | 52 | 35,532 |
| 02/10/2023 | 4.35 | 4.30 | 4.34 | 650,123 | 53 | 151,056 |
| 01/10/2023 | 4.31 | 4.28 | 4.30 | 66,845 | 31 | 15,552 |
| 28/09/2023 | 4.31 | 4.29 | 4.31 | 280,667 | 57 | 65,394 |
| 26/09/2023 | 4.31 | 4.29 | 4.31 | 631,499 | 66 | 147,006 |
| 25/09/2023 | 4.32 | 4.30 | 4.32 | 68,991 | 31 | 16,020 |
| 24/09/2023 | 4.30 | 4.29 | 4.30 | 129,928 | 51 | 30,258 |
| 21/09/2023 | 4.31 | 4.29 | 4.29 | 393,128 | 114 | 91,404 |
| 20/09/2023 | 4.33 | 4.32 | 4.33 | 102,826 | 38 | 23,796 |
| 19/09/2023 | 4.32 | 4.30 | 4.32 | 75,323 | 44 | 17,496 |
| 18/09/2023 | 4.31 | 4.29 | 4.30 | 183,413 | 47 | 42,714 |
| 17/09/2023 | 4.31 | 4.29 | 4.30 | 90,084 | 58 | 20,952 |
| 14/09/2023 | 4.31 | 4.29 | 4.30 | 105,434 | 51 | 24,534 |
| 13/09/2023 | 4.30 | 4.29 | 4.30 | 44,088 | 29 | 10,260 |
| 12/09/2023 | 4.31 | 4.29 | 4.29 | 166,622 | 63 | 38,754 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/03/2016 | 6.27 | 6.11 | 6.12 | 2,157,366 | 484 | 348,552 |
| 20/03/2016 | 6.29 | 6.14 | 6.20 | 835,183 | 234 | 134,298 |
| 13/03/2016 | 6.29 | 6.17 | 6.28 | 1,154,388 | 303 | 185,508 |
| 06/03/2016 | 6.23 | 6.14 | 6.20 | 1,012,342 | 306 | 163,566 |
| 28/02/2016 | 6.23 | 6.08 | 6.23 | 1,177,420 | 385 | 190,854 |
| 21/02/2016 | 6.20 | 6.09 | 6.09 | 638,236 | 307 | 103,968 |
| 14/02/2016 | 6.28 | 6.15 | 6.19 | 850,835 | 351 | 136,638 |
| 07/02/2016 | 6.25 | 6.05 | 6.25 | 2,006,355 | 529 | 326,412 |
| 31/01/2016 | 6.20 | 6.01 | 6.13 | 2,375,793 | 617 | 389,556 |
| 24/01/2016 | 6.20 | 6.00 | 6.10 | 2,327,540 | 383 | 382,050 |
| 17/01/2016 | 6.15 | 6.05 | 6.09 | 1,450,742 | 503 | 238,302 |
| 10/01/2016 | 6.28 | 6.14 | 6.18 | 832,690 | 313 | 134,694 |
| 03/01/2016 | 6.39 | 6.12 | 6.29 | 1,258,339 | 396 | 201,798 |
| 27/12/2015 | 6.45 | 6.09 | 6.45 | 7,162,111 | 949 | 1,133,190 |
| 20/12/2015 | 6.30 | 6.02 | 6.22 | 1,847,625 | 593 | 301,014 |
| 13/12/2015 | 6.24 | 6.02 | 6.03 | 1,330,895 | 482 | 218,052 |
| 06/12/2015 | 6.25 | 6.01 | 6.25 | 2,386,943 | 606 | 388,656 |
| 29/11/2015 | 6.15 | 6.00 | 6.09 | 1,546,172 | 440 | 255,708 |
| 22/11/2015 | 6.21 | 6.05 | 6.10 | 1,115,152 | 290 | 182,862 |
| 15/11/2015 | 6.25 | 6.07 | 6.14 | 1,389,902 | 492 | 226,764 |