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 |
|---|---|---|---|---|---|---|
| 25/08/2022 | 4.85 | 4.84 | 4.85 | 182,638 | 52 | 37,710 |
| 24/08/2022 | 4.86 | 4.82 | 4.84 | 86,083 | 34 | 17,820 |
| 23/08/2022 | 4.86 | 4.81 | 4.81 | 77,584 | 46 | 16,074 |
| 22/08/2022 | 4.84 | 4.80 | 4.80 | 178,968 | 62 | 37,206 |
| 21/08/2022 | 4.83 | 4.80 | 4.83 | 199,550 | 57 | 41,508 |
| 18/08/2022 | 4.82 | 4.80 | 4.82 | 128,971 | 40 | 26,820 |
| 17/08/2022 | 4.82 | 4.75 | 4.82 | 399,649 | 86 | 83,430 |
| 16/08/2022 | 4.79 | 4.75 | 4.79 | 153,237 | 56 | 32,202 |
| 15/08/2022 | 4.79 | 4.70 | 4.77 | 577,678 | 96 | 122,400 |
| 14/08/2022 | 4.80 | 4.70 | 4.79 | 450,002 | 113 | 94,950 |
| 11/08/2022 | 4.84 | 4.80 | 4.80 | 174,812 | 81 | 36,378 |
| 10/08/2022 | 4.85 | 4.79 | 4.84 | 175,036 | 67 | 36,306 |
| 09/08/2022 | 4.89 | 4.70 | 4.85 | 1,573,282 | 214 | 330,858 |
| 08/08/2022 | 4.96 | 4.85 | 4.89 | 668,138 | 96 | 136,944 |
| 07/08/2022 | 4.89 | 4.86 | 4.89 | 200,048 | 43 | 41,022 |
| 04/08/2022 | 4.92 | 4.85 | 4.90 | 535,259 | 103 | 109,890 |
| 03/08/2022 | 4.92 | 4.89 | 4.90 | 156,090 | 71 | 31,842 |
| 02/08/2022 | 4.96 | 4.90 | 4.91 | 768,473 | 183 | 156,312 |
| 01/08/2022 | 5.03 | 4.95 | 4.97 | 408,446 | 94 | 81,918 |
| 31/07/2022 | 5.06 | 5.01 | 5.04 | 1,224,533 | 163 | 243,144 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/11/2010 | 10.55 | 10.39 | 10.54 | 4,802,578 | 567 | 459,045 |
| 31/10/2010 | 10.49 | 10.39 | 10.48 | 5,633,159 | 456 | 539,085 |
| 24/10/2010 | 10.68 | 10.42 | 10.45 | 5,345,054 | 664 | 507,300 |
| 17/10/2010 | 10.56 | 10.40 | 10.49 | 4,533,485 | 508 | 431,775 |
| 10/10/2010 | 10.73 | 10.43 | 10.53 | 3,670,196 | 551 | 348,225 |
| 03/10/2010 | 10.79 | 10.48 | 10.52 | 3,225,460 | 570 | 303,750 |
| 26/09/2010 | 10.55 | 10.48 | 10.50 | 6,022,984 | 524 | 573,300 |
| 19/09/2010 | 10.59 | 10.44 | 10.44 | 4,099,998 | 479 | 389,865 |
| 13/09/2010 | 10.57 | 10.36 | 10.46 | 3,393,321 | 515 | 323,325 |
| 05/09/2010 | 10.37 | 10.01 | 10.37 | 2,772,559 | 422 | 273,135 |
| 29/08/2010 | 10.20 | 9.90 | 10.00 | 7,441,667 | 845 | 743,280 |
| 22/08/2010 | 10.69 | 10.01 | 10.19 | 5,416,522 | 1,128 | 519,870 |
| 15/08/2010 | 10.14 | 9.20 | 10.14 | 7,104,549 | 1,423 | 737,115 |
| 08/08/2010 | 10.09 | 9.13 | 9.63 | 7,968,612 | 1,599 | 830,070 |
| 01/08/2010 | 10.45 | 9.80 | 9.80 | 5,525,371 | 1,264 | 551,205 |
| 25/07/2010 | 10.48 | 10.16 | 10.38 | 3,040,645 | 772 | 295,035 |
| 18/07/2010 | 10.64 | 10.29 | 10.29 | 3,313,338 | 704 | 316,710 |
| 11/07/2010 | 10.90 | 10.56 | 10.57 | 3,246,774 | 744 | 304,200 |
| 04/07/2010 | 10.95 | 10.50 | 10.80 | 3,104,024 | 727 | 289,755 |
| 27/06/2010 | 10.90 | 10.52 | 10.72 | 3,710,747 | 672 | 349,125 |