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 |
|---|---|---|---|---|---|---|
| 22/09/2022 | 4.75 | 4.72 | 4.75 | 128,349 | 49 | 27,144 |
| 21/09/2022 | 4.76 | 4.72 | 4.75 | 106,593 | 49 | 22,482 |
| 20/09/2022 | 4.77 | 4.75 | 4.77 | 49,746 | 15 | 10,458 |
| 19/09/2022 | 4.77 | 4.74 | 4.77 | 104,145 | 26 | 21,888 |
| 18/09/2022 | 4.80 | 4.75 | 4.79 | 36,141 | 39 | 7,578 |
| 15/09/2022 | 4.76 | 4.74 | 4.76 | 79,221 | 31 | 16,686 |
| 14/09/2022 | 4.77 | 4.73 | 4.76 | 71,991 | 32 | 15,192 |
| 13/09/2022 | 4.77 | 4.73 | 4.77 | 93,349 | 43 | 19,710 |
| 12/09/2022 | 4.75 | 4.73 | 4.75 | 87,377 | 33 | 18,432 |
| 11/09/2022 | 4.80 | 4.74 | 4.77 | 71,447 | 35 | 15,012 |
| 08/09/2022 | 4.80 | 4.68 | 4.80 | 313,573 | 100 | 66,114 |
| 07/09/2022 | 4.75 | 4.69 | 4.75 | 1,122,546 | 193 | 238,698 |
| 06/09/2022 | 4.77 | 4.74 | 4.77 | 104,391 | 53 | 21,978 |
| 05/09/2022 | 4.79 | 4.75 | 4.77 | 112,736 | 43 | 23,706 |
| 04/09/2022 | 4.78 | 4.75 | 4.78 | 176,759 | 55 | 37,134 |
| 01/09/2022 | 4.80 | 4.78 | 4.79 | 110,249 | 42 | 23,004 |
| 31/08/2022 | 4.83 | 4.79 | 4.80 | 414,912 | 76 | 86,382 |
| 30/08/2022 | 4.85 | 4.81 | 4.85 | 76,816 | 29 | 15,876 |
| 29/08/2022 | 4.85 | 4.82 | 4.84 | 237,954 | 75 | 49,230 |
| 28/08/2022 | 4.84 | 4.82 | 4.84 | 88,225 | 41 | 18,270 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/03/2011 | 9.16 | 8.82 | 8.99 | 3,317,340 | 619 | 368,520 |
| 20/03/2011 | 9.20 | 9.02 | 9.12 | 1,599,408 | 525 | 175,950 |
| 13/03/2011 | 9.40 | 9.05 | 9.12 | 2,112,288 | 438 | 229,965 |
| 06/03/2011 | 9.36 | 9.13 | 9.36 | 2,375,730 | 569 | 256,545 |
| 27/02/2011 | 9.39 | 9.00 | 9.19 | 4,311,014 | 537 | 474,120 |
| 20/02/2011 | 9.29 | 8.95 | 9.29 | 8,540,804 | 1,214 | 940,995 |
| 13/02/2011 | 9.75 | 9.20 | 9.29 | 2,999,196 | 532 | 320,460 |
| 06/02/2011 | 9.80 | 9.50 | 9.68 | 3,389,767 | 481 | 350,220 |
| 30/01/2011 | 9.79 | 9.30 | 9.79 | 7,228,264 | 994 | 763,155 |
| 23/01/2011 | 10.00 | 9.70 | 9.80 | 3,246,307 | 450 | 329,985 |
| 16/01/2011 | 10.12 | 9.89 | 9.89 | 3,057,165 | 554 | 306,105 |
| 09/01/2011 | 10.20 | 10.00 | 10.12 | 3,640,003 | 722 | 359,955 |
| 02/01/2011 | 10.02 | 9.93 | 10.00 | 2,504,792 | 372 | 251,145 |
| 26/12/2010 | 10.10 | 9.96 | 9.98 | 5,402,917 | 484 | 540,135 |
| 19/12/2010 | 10.08 | 9.92 | 10.01 | 4,599,749 | 498 | 459,825 |
| 12/12/2010 | 10.06 | 9.95 | 10.00 | 5,615,399 | 651 | 561,975 |
| 05/12/2010 | 10.30 | 9.95 | 9.95 | 3,920,077 | 574 | 387,525 |
| 28/11/2010 | 10.55 | 10.10 | 10.35 | 3,926,074 | 489 | 380,025 |
| 21/11/2010 | 10.62 | 10.45 | 10.60 | 2,878,899 | 413 | 272,790 |
| 14/11/2010 | 10.56 | 10.50 | 10.50 | 796,800 | 105 | 75,780 |