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 |
|---|---|---|---|---|---|---|
| 13/02/2023 | 4.85 | 4.80 | 4.83 | 186,092 | 68 | 38,592 |
| 12/02/2023 | 4.86 | 4.81 | 4.86 | 66,096 | 38 | 13,680 |
| 09/02/2023 | 4.87 | 4.84 | 4.86 | 346,910 | 93 | 71,460 |
| 08/02/2023 | 4.88 | 4.84 | 4.87 | 308,604 | 96 | 63,468 |
| 07/02/2023 | 4.90 | 4.88 | 4.89 | 151,253 | 51 | 30,960 |
| 06/02/2023 | 4.90 | 4.89 | 4.90 | 58,160 | 23 | 11,880 |
| 05/02/2023 | 4.91 | 4.90 | 4.90 | 359,102 | 124 | 73,278 |
| 02/02/2023 | 4.93 | 4.88 | 4.93 | 654,605 | 141 | 133,560 |
| 01/02/2023 | 4.90 | 4.84 | 4.88 | 438,062 | 72 | 90,036 |
| 31/01/2023 | 4.84 | 4.81 | 4.84 | 346,231 | 73 | 71,784 |
| 30/01/2023 | 4.86 | 4.81 | 4.86 | 513,062 | 128 | 106,128 |
| 29/01/2023 | 4.86 | 4.80 | 4.86 | 661,049 | 198 | 136,854 |
| 26/01/2023 | 4.96 | 4.91 | 4.92 | 470,653 | 107 | 95,490 |
| 25/01/2023 | 5.04 | 4.89 | 4.92 | 803,979 | 214 | 161,568 |
| 24/01/2023 | 5.05 | 4.95 | 5.05 | 1,573,237 | 213 | 314,604 |
| 23/01/2023 | 4.95 | 4.92 | 4.95 | 156,885 | 70 | 31,788 |
| 22/01/2023 | 4.95 | 4.93 | 4.94 | 55,535 | 36 | 11,250 |
| 19/01/2023 | 4.95 | 4.86 | 4.95 | 217,600 | 79 | 44,298 |
| 18/01/2023 | 4.91 | 4.85 | 4.90 | 237,687 | 99 | 48,726 |
| 17/01/2023 | 4.93 | 4.89 | 4.89 | 797,178 | 51 | 162,252 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2013 | 7.74 | 7.55 | 7.60 | 1,311,870 | 261 | 171,435 |
| 24/02/2013 | 7.75 | 7.67 | 7.73 | 1,455,304 | 236 | 188,670 |
| 17/02/2013 | 7.82 | 7.68 | 7.73 | 1,493,042 | 229 | 193,320 |
| 10/02/2013 | 7.86 | 7.63 | 7.83 | 1,247,107 | 272 | 160,875 |
| 03/02/2013 | 7.80 | 7.62 | 7.70 | 1,517,430 | 341 | 196,770 |
| 27/01/2013 | 8.04 | 7.34 | 7.65 | 13,593,599 | 1,175 | 1,764,855 |
| 21/01/2013 | 7.45 | 7.10 | 7.45 | 3,467,050 | 450 | 479,355 |
| 13/01/2013 | 7.39 | 7.10 | 7.35 | 3,691,208 | 676 | 508,170 |
| 06/01/2013 | 7.21 | 7.07 | 7.17 | 4,517,218 | 324 | 634,710 |
| 30/12/2012 | 7.27 | 7.08 | 7.20 | 7,618,805 | 518 | 1,064,355 |
| 23/12/2012 | 7.09 | 6.92 | 7.09 | 1,666,423 | 329 | 237,765 |
| 16/12/2012 | 7.00 | 6.86 | 6.92 | 1,736,486 | 251 | 250,185 |
| 09/12/2012 | 6.91 | 6.80 | 6.85 | 671,753 | 234 | 98,160 |
| 02/12/2012 | 7.01 | 6.85 | 6.90 | 931,303 | 359 | 134,505 |
| 25/11/2012 | 7.07 | 6.94 | 7.00 | 1,509,055 | 359 | 215,430 |
| 18/11/2012 | 6.99 | 6.90 | 6.97 | 1,009,648 | 348 | 145,365 |
| 11/11/2012 | 7.12 | 7.01 | 7.03 | 674,213 | 190 | 95,400 |
| 04/11/2012 | 7.19 | 6.93 | 7.07 | 1,733,987 | 479 | 245,205 |
| 30/10/2012 | 7.11 | 7.03 | 7.09 | 584,173 | 125 | 82,620 |
| 21/10/2012 | 7.15 | 7.00 | 7.06 | 2,705,568 | 209 | 379,680 |