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 |
|---|---|---|---|---|---|---|
| 17/11/2022 | 4.80 | 4.72 | 4.80 | 262,228 | 100 | 55,152 |
| 16/11/2022 | 4.74 | 4.71 | 4.74 | 175,605 | 82 | 37,152 |
| 15/11/2022 | 4.72 | 4.65 | 4.72 | 2,165,092 | 120 | 463,554 |
| 14/11/2022 | 4.70 | 4.67 | 4.67 | 91,716 | 59 | 19,602 |
| 13/11/2022 | 4.70 | 4.69 | 4.70 | 135,385 | 51 | 28,818 |
| 10/11/2022 | 4.74 | 4.69 | 4.70 | 378,015 | 98 | 80,028 |
| 09/11/2022 | 4.76 | 4.70 | 4.76 | 181,999 | 80 | 38,520 |
| 08/11/2022 | 4.73 | 4.65 | 4.72 | 192,022 | 57 | 40,716 |
| 07/11/2022 | 4.70 | 4.63 | 4.70 | 283,397 | 104 | 60,876 |
| 06/11/2022 | 4.66 | 4.64 | 4.66 | 222,478 | 45 | 47,862 |
| 03/11/2022 | 4.67 | 4.62 | 4.66 | 251,425 | 81 | 54,270 |
| 02/11/2022 | 4.65 | 4.61 | 4.64 | 260,687 | 76 | 56,286 |
| 01/11/2022 | 4.67 | 4.62 | 4.67 | 303,670 | 103 | 65,286 |
| 31/10/2022 | 4.67 | 4.60 | 4.60 | 521,880 | 207 | 112,968 |
| 30/10/2022 | 4.68 | 4.64 | 4.65 | 308,499 | 57 | 66,312 |
| 27/10/2022 | 4.69 | 4.66 | 4.68 | 4,630 | 5 | 990 |
| 26/10/2022 | 4.70 | 4.65 | 4.69 | 105,779 | 36 | 22,662 |
| 25/10/2022 | 4.69 | 4.65 | 4.68 | 169,012 | 50 | 36,180 |
| 24/10/2022 | 4.74 | 4.69 | 4.69 | 264,426 | 81 | 56,016 |
| 23/10/2022 | 4.73 | 4.69 | 4.72 | 182,687 | 64 | 38,808 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/01/2012 | 7.52 | 7.16 | 7.20 | 1,930,333 | 661 | 266,085 |
| 02/01/2012 | 7.83 | 7.51 | 7.52 | 641,964 | 220 | 84,420 |
| 26/12/2011 | 7.85 | 7.65 | 7.85 | 4,027,702 | 327 | 518,160 |
| 18/12/2011 | 7.85 | 7.55 | 7.68 | 4,650,081 | 502 | 599,745 |
| 11/12/2011 | 7.88 | 7.29 | 7.79 | 7,841,166 | 1,011 | 1,039,290 |
| 04/12/2011 | 7.45 | 7.30 | 7.38 | 2,088,503 | 320 | 282,735 |
| 27/11/2011 | 7.63 | 7.17 | 7.40 | 2,525,896 | 453 | 344,175 |
| 20/11/2011 | 7.79 | 7.60 | 7.64 | 2,580,329 | 329 | 335,835 |
| 13/11/2011 | 7.94 | 7.71 | 7.79 | 3,621,604 | 415 | 463,995 |
| 30/10/2011 | 8.00 | 7.74 | 7.85 | 3,675,437 | 432 | 464,355 |
| 23/10/2011 | 7.95 | 7.74 | 7.93 | 3,879,783 | 655 | 493,365 |
| 16/10/2011 | 7.85 | 7.50 | 7.84 | 3,548,952 | 544 | 456,555 |
| 09/10/2011 | 7.85 | 7.42 | 7.65 | 3,236,524 | 811 | 429,060 |
| 02/10/2011 | 8.00 | 7.75 | 7.85 | 2,126,137 | 455 | 269,235 |
| 25/09/2011 | 8.29 | 8.00 | 8.00 | 3,654,790 | 586 | 448,680 |
| 18/09/2011 | 8.30 | 8.15 | 8.25 | 7,549,843 | 352 | 922,485 |
| 11/09/2011 | 8.45 | 8.21 | 8.30 | 1,941,054 | 302 | 233,325 |
| 04/09/2011 | 8.65 | 8.35 | 8.40 | 3,142,530 | 471 | 367,035 |
| 28/08/2011 | 8.65 | 8.43 | 8.50 | 1,472,888 | 173 | 172,830 |
| 21/08/2011 | 8.65 | 8.13 | 8.49 | 3,751,550 | 511 | 442,440 |