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 |
|---|---|---|---|---|---|---|
| 11/09/2023 | 4.29 | 4.28 | 4.28 | 108,237 | 52 | 25,272 |
| 10/09/2023 | 4.30 | 4.28 | 4.29 | 68,705 | 41 | 16,020 |
| 07/09/2023 | 4.29 | 4.27 | 4.29 | 72,628 | 40 | 16,956 |
| 06/09/2023 | 4.32 | 4.27 | 4.27 | 53,815 | 37 | 12,564 |
| 05/09/2023 | 4.32 | 4.28 | 4.30 | 205,507 | 68 | 47,808 |
| 04/09/2023 | 4.30 | 4.29 | 4.30 | 82,934 | 53 | 19,296 |
| 03/09/2023 | 4.32 | 4.29 | 4.30 | 221,602 | 84 | 51,444 |
| 31/08/2023 | 4.35 | 4.31 | 4.32 | 422,507 | 71 | 97,542 |
| 30/08/2023 | 4.36 | 4.31 | 4.32 | 225,872 | 86 | 52,074 |
| 29/08/2023 | 4.37 | 4.34 | 4.37 | 290,699 | 93 | 66,690 |
| 28/08/2023 | 4.38 | 4.35 | 4.37 | 399,583 | 116 | 91,530 |
| 27/08/2023 | 4.34 | 4.30 | 4.34 | 365,207 | 153 | 84,654 |
| 24/08/2023 | 4.29 | 4.24 | 4.29 | 486,328 | 92 | 113,994 |
| 23/08/2023 | 4.28 | 4.23 | 4.26 | 282,273 | 59 | 66,564 |
| 22/08/2023 | 4.26 | 4.23 | 4.23 | 253,507 | 91 | 59,796 |
| 21/08/2023 | 4.28 | 4.21 | 4.28 | 261,168 | 79 | 61,740 |
| 20/08/2023 | 4.31 | 4.23 | 4.24 | 187,458 | 69 | 44,082 |
| 17/08/2023 | 4.29 | 4.26 | 4.27 | 153,945 | 74 | 36,018 |
| 16/08/2023 | 4.31 | 4.28 | 4.29 | 191,255 | 100 | 44,514 |
| 15/08/2023 | 4.33 | 4.29 | 4.29 | 183,870 | 89 | 42,696 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2015 | 6.30 | 6.21 | 6.25 | 720,913 | 218 | 115,542 |
| 01/11/2015 | 6.30 | 6.20 | 6.27 | 1,291,438 | 282 | 206,316 |
| 25/10/2015 | 6.30 | 6.17 | 6.25 | 1,248,269 | 364 | 199,674 |
| 18/10/2015 | 6.40 | 6.15 | 6.30 | 1,700,341 | 635 | 269,946 |
| 11/10/2015 | 6.38 | 6.01 | 6.09 | 3,467,864 | 779 | 560,736 |
| 04/10/2015 | 6.45 | 6.30 | 6.38 | 868,795 | 370 | 136,026 |
| 28/09/2015 | 6.64 | 6.30 | 6.40 | 2,210,919 | 539 | 343,008 |
| 20/09/2015 | 6.58 | 6.45 | 6.57 | 760,844 | 225 | 116,964 |
| 13/09/2015 | 6.69 | 6.42 | 6.51 | 2,564,500 | 564 | 390,798 |
| 06/09/2015 | 6.95 | 6.58 | 6.59 | 3,380,491 | 754 | 505,872 |
| 30/08/2015 | 7.21 | 6.64 | 6.69 | 6,529,518 | 1,397 | 932,292 |
| 23/08/2015 | 7.15 | 6.48 | 7.00 | 5,746,100 | 1,387 | 851,256 |
| 16/08/2015 | 7.25 | 6.45 | 7.20 | 14,016,501 | 1,727 | 2,041,974 |
| 09/08/2015 | 6.05 | 5.90 | 6.00 | 1,966,361 | 457 | 329,580 |
| 02/08/2015 | 6.16 | 6.00 | 6.01 | 2,156,540 | 431 | 353,412 |
| 26/07/2015 | 6.19 | 6.07 | 6.14 | 1,391,635 | 316 | 226,746 |
| 21/07/2015 | 6.24 | 6.07 | 6.20 | 530,917 | 176 | 86,634 |
| 12/07/2015 | 6.26 | 5.98 | 6.18 | 2,701,309 | 515 | 447,030 |
| 05/07/2015 | 6.33 | 6.00 | 6.07 | 1,010,602 | 316 | 163,584 |
| 28/06/2015 | 6.33 | 5.99 | 6.33 | 1,625,799 | 531 | 265,212 |