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 |
|---|---|---|---|---|---|---|
| 14/05/2023 | 4.55 | 4.47 | 4.55 | 429,149 | 61 | 95,346 |
| 11/05/2023 | 4.50 | 4.45 | 4.49 | 616,366 | 125 | 137,430 |
| 10/05/2023 | 4.49 | 4.46 | 4.49 | 237,510 | 127 | 53,082 |
| 09/05/2023 | 4.50 | 4.45 | 4.49 | 583,653 | 154 | 130,500 |
| 08/05/2023 | 4.55 | 4.49 | 4.50 | 646,201 | 158 | 143,478 |
| 07/05/2023 | 4.56 | 4.51 | 4.53 | 107,484 | 62 | 23,724 |
| 04/05/2023 | 4.57 | 4.50 | 4.54 | 336,977 | 135 | 74,502 |
| 03/05/2023 | 4.59 | 4.51 | 4.57 | 502,212 | 171 | 110,556 |
| 02/05/2023 | 4.60 | 4.54 | 4.60 | 628,233 | 130 | 137,700 |
| 01/05/2023 | 4.63 | 4.50 | 4.54 | 1,282,567 | 214 | 281,574 |
| 27/04/2023 | 4.56 | 4.51 | 4.56 | 564,512 | 149 | 124,308 |
| 26/04/2023 | 4.55 | 4.51 | 4.52 | 396,226 | 168 | 87,390 |
| 25/04/2023 | 4.55 | 4.52 | 4.55 | 301,317 | 95 | 66,330 |
| 20/04/2023 | 4.59 | 4.54 | 4.55 | 360,591 | 118 | 79,146 |
| 19/04/2023 | 4.60 | 4.54 | 4.55 | 647,212 | 208 | 141,804 |
| 18/04/2023 | 4.64 | 4.60 | 4.64 | 111,365 | 76 | 24,192 |
| 17/04/2023 | 4.67 | 4.58 | 4.67 | 270,101 | 78 | 58,788 |
| 16/04/2023 | 4.68 | 4.66 | 4.68 | 66,119 | 20 | 14,148 |
| 13/04/2023 | 4.68 | 4.60 | 4.68 | 661,944 | 145 | 143,442 |
| 12/04/2023 | 4.75 | 4.64 | 4.71 | 105,660 | 80 | 22,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/04/2014 | 8.90 | 8.46 | 8.62 | 2,309,467 | 598 | 265,168 |
| 20/04/2014 | 9.53 | 8.80 | 8.89 | 5,087,975 | 700 | 546,654 |
| 13/04/2014 | 9.58 | 9.30 | 9.48 | 5,321,953 | 552 | 563,040 |
| 06/04/2014 | 9.30 | 9.10 | 9.30 | 1,396,829 | 256 | 150,870 |
| 30/03/2014 | 9.40 | 9.00 | 9.29 | 2,052,075 | 368 | 224,925 |
| 23/03/2014 | 9.81 | 9.59 | 9.60 | 4,113,504 | 689 | 424,845 |
| 16/03/2014 | 9.60 | 9.27 | 9.60 | 2,378,653 | 473 | 252,195 |
| 09/03/2014 | 9.43 | 9.27 | 9.29 | 1,861,380 | 294 | 200,070 |
| 02/03/2014 | 9.40 | 9.05 | 9.40 | 2,850,295 | 812 | 309,690 |
| 23/02/2014 | 9.46 | 9.16 | 9.17 | 5,905,875 | 484 | 636,765 |
| 16/02/2014 | 9.50 | 9.35 | 9.43 | 3,094,224 | 314 | 327,960 |
| 09/02/2014 | 9.46 | 9.12 | 9.40 | 4,737,605 | 445 | 513,390 |
| 02/02/2014 | 9.89 | 9.06 | 9.24 | 10,140,016 | 1,089 | 1,067,460 |
| 26/01/2014 | 10.15 | 9.02 | 9.39 | 10,963,078 | 1,739 | 1,130,430 |
| 19/01/2014 | 10.50 | 8.35 | 10.20 | 17,220,652 | 1,843 | 1,783,290 |
| 13/01/2014 | 8.45 | 8.30 | 8.37 | 6,661,684 | 608 | 792,465 |
| 05/01/2014 | 8.38 | 7.99 | 8.38 | 5,481,297 | 858 | 669,975 |
| 29/12/2013 | 8.01 | 7.80 | 8.00 | 1,635,380 | 356 | 207,750 |
| 22/12/2013 | 8.07 | 7.95 | 7.95 | 1,783,573 | 270 | 223,200 |
| 16/12/2013 | 8.08 | 7.83 | 8.00 | 2,422,361 | 332 | 304,755 |