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 |
|---|---|---|---|---|---|---|
| 15/12/2022 | 4.93 | 4.90 | 4.93 | 149,345 | 70 | 30,420 |
| 14/12/2022 | 4.94 | 4.91 | 4.93 | 118,580 | 40 | 24,048 |
| 13/12/2022 | 4.94 | 4.90 | 4.94 | 273,857 | 81 | 55,710 |
| 12/12/2022 | 4.95 | 4.92 | 4.93 | 99,082 | 52 | 20,070 |
| 11/12/2022 | 4.96 | 4.87 | 4.96 | 93,193 | 59 | 18,954 |
| 08/12/2022 | 4.96 | 4.91 | 4.91 | 153,766 | 74 | 31,050 |
| 07/12/2022 | 4.95 | 4.93 | 4.95 | 137,784 | 49 | 27,882 |
| 06/12/2022 | 4.95 | 4.93 | 4.95 | 178,962 | 79 | 36,198 |
| 05/12/2022 | 4.96 | 4.89 | 4.96 | 334,577 | 103 | 68,040 |
| 04/12/2022 | 4.96 | 4.92 | 4.95 | 42,306 | 28 | 8,568 |
| 01/12/2022 | 4.96 | 4.90 | 4.96 | 175,294 | 93 | 35,514 |
| 30/11/2022 | 4.95 | 4.88 | 4.94 | 334,214 | 139 | 67,914 |
| 29/11/2022 | 4.95 | 4.85 | 4.95 | 413,296 | 150 | 84,510 |
| 28/11/2022 | 4.83 | 4.76 | 4.83 | 249,904 | 132 | 52,056 |
| 27/11/2022 | 4.78 | 4.76 | 4.78 | 85,958 | 44 | 18,054 |
| 24/11/2022 | 4.76 | 4.72 | 4.76 | 104,901 | 55 | 22,140 |
| 23/11/2022 | 4.75 | 4.73 | 4.74 | 49,026 | 45 | 10,332 |
| 22/11/2022 | 4.76 | 4.72 | 4.75 | 41,201 | 42 | 8,712 |
| 21/11/2022 | 4.77 | 4.70 | 4.77 | 47,823 | 42 | 10,116 |
| 20/11/2022 | 4.79 | 4.70 | 4.76 | 356,998 | 130 | 75,492 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2012 | 7.55 | 7.26 | 7.35 | 2,465,201 | 371 | 332,775 |
| 20/05/2012 | 7.65 | 7.16 | 7.50 | 3,689,684 | 515 | 493,995 |
| 13/05/2012 | 7.98 | 7.41 | 7.50 | 2,825,388 | 393 | 370,170 |
| 06/05/2012 | 8.10 | 7.90 | 7.90 | 2,062,835 | 407 | 257,880 |
| 30/04/2012 | 8.18 | 7.82 | 7.98 | 1,218,693 | 365 | 151,905 |
| 22/04/2012 | 8.26 | 8.15 | 8.16 | 1,513,577 | 330 | 184,500 |
| 15/04/2012 | 8.30 | 8.11 | 8.25 | 1,987,168 | 510 | 242,535 |
| 08/04/2012 | 8.30 | 8.00 | 8.18 | 27,724,509 | 587 | 3,435,975 |
| 01/04/2012 | 8.15 | 7.98 | 8.03 | 2,415,449 | 552 | 300,480 |
| 25/03/2012 | 8.25 | 7.91 | 8.15 | 3,002,238 | 578 | 370,350 |
| 18/03/2012 | 8.39 | 7.96 | 8.19 | 3,070,200 | 593 | 371,985 |
| 11/03/2012 | 8.20 | 7.60 | 8.02 | 8,123,412 | 820 | 1,019,085 |
| 04/03/2012 | 7.77 | 7.13 | 7.71 | 5,348,945 | 940 | 712,170 |
| 26/02/2012 | 7.21 | 7.03 | 7.20 | 2,008,665 | 360 | 282,975 |
| 19/02/2012 | 7.24 | 7.10 | 7.12 | 1,759,929 | 378 | 246,675 |
| 12/02/2012 | 7.32 | 7.18 | 7.24 | 1,712,514 | 353 | 235,740 |
| 05/02/2012 | 7.30 | 7.12 | 7.29 | 2,532,702 | 511 | 350,745 |
| 29/01/2012 | 7.34 | 7.08 | 7.15 | 4,428,632 | 743 | 615,570 |
| 22/01/2012 | 7.12 | 6.98 | 7.05 | 3,803,367 | 411 | 540,360 |
| 15/01/2012 | 7.25 | 7.00 | 7.04 | 2,775,865 | 788 | 393,705 |