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 |
|---|---|---|---|---|---|---|
| 28/07/2022 | 5.05 | 4.95 | 5.04 | 656,685 | 146 | 131,796 |
| 27/07/2022 | 5.04 | 4.94 | 5.04 | 296,553 | 84 | 59,832 |
| 26/07/2022 | 5.00 | 4.96 | 4.97 | 424,156 | 140 | 85,248 |
| 25/07/2022 | 5.07 | 5.00 | 5.01 | 443,842 | 153 | 88,398 |
| 24/07/2022 | 5.10 | 5.03 | 5.05 | 242,701 | 153 | 48,006 |
| 21/07/2022 | 5.05 | 4.96 | 5.05 | 315,629 | 116 | 62,982 |
| 20/07/2022 | 5.03 | 4.98 | 5.00 | 235,088 | 120 | 47,016 |
| 19/07/2022 | 5.08 | 4.98 | 5.00 | 1,063,113 | 231 | 212,364 |
| 18/07/2022 | 5.09 | 4.95 | 5.09 | 726,065 | 241 | 144,558 |
| 17/07/2022 | 5.13 | 5.07 | 5.09 | 228,285 | 126 | 44,766 |
| 14/07/2022 | 5.19 | 5.10 | 5.14 | 926,870 | 115 | 179,424 |
| 13/07/2022 | 5.25 | 5.14 | 5.16 | 1,091,284 | 266 | 210,276 |
| 07/07/2022 | 5.25 | 5.15 | 5.24 | 1,289,609 | 260 | 248,148 |
| 06/07/2022 | 5.30 | 5.12 | 5.23 | 1,101,322 | 229 | 211,950 |
| 05/07/2022 | 5.41 | 5.27 | 5.30 | 903,226 | 183 | 169,380 |
| 04/07/2022 | 5.45 | 5.11 | 5.45 | 4,105,630 | 603 | 778,212 |
| 03/07/2022 | 5.20 | 4.80 | 5.20 | 2,538,077 | 363 | 504,288 |
| 30/06/2022 | 4.85 | 4.80 | 4.85 | 287,159 | 97 | 59,382 |
| 29/06/2022 | 4.92 | 4.85 | 4.85 | 228,563 | 109 | 46,890 |
| 28/06/2022 | 5.00 | 4.70 | 4.95 | 2,434,489 | 342 | 500,886 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/06/2010 | 10.91 | 10.41 | 10.90 | 4,855,569 | 939 | 453,825 |
| 13/06/2010 | 10.75 | 10.52 | 10.52 | 3,714,915 | 770 | 350,250 |
| 06/06/2010 | 10.83 | 10.61 | 10.64 | 3,187,648 | 846 | 298,560 |
| 30/05/2010 | 10.98 | 10.60 | 10.90 | 14,435,448 | 1,524 | 1,342,710 |
| 23/05/2010 | 11.09 | 10.61 | 10.80 | 3,919,837 | 760 | 361,005 |
| 16/05/2010 | 11.29 | 10.75 | 10.90 | 4,775,061 | 1,132 | 434,385 |
| 09/05/2010 | 11.45 | 10.85 | 11.20 | 5,506,070 | 1,070 | 493,350 |
| 02/05/2010 | 11.60 | 11.26 | 11.28 | 4,721,072 | 861 | 413,415 |
| 25/04/2010 | 11.80 | 11.50 | 11.50 | 4,208,198 | 681 | 362,670 |
| 18/04/2010 | 11.74 | 11.30 | 11.51 | 3,888,833 | 743 | 336,840 |
| 11/04/2010 | 12.10 | 11.19 | 11.49 | 5,584,309 | 1,133 | 478,665 |
| 04/04/2010 | 11.75 | 10.65 | 11.75 | 8,983,998 | 1,464 | 797,700 |
| 28/03/2010 | 10.91 | 10.50 | 10.81 | 6,471,796 | 1,122 | 600,135 |
| 21/03/2010 | 11.08 | 10.71 | 10.78 | 6,200,382 | 992 | 570,240 |
| 14/03/2010 | 11.19 | 10.87 | 10.95 | 5,747,799 | 901 | 522,480 |
| 07/03/2010 | 11.15 | 10.79 | 11.00 | 5,443,638 | 698 | 497,460 |
| 28/02/2010 | 11.23 | 10.75 | 11.01 | 8,940,620 | 1,321 | 809,580 |
| 21/02/2010 | 11.13 | 10.03 | 10.73 | 14,840,338 | 2,932 | 1,411,425 |
| 14/02/2010 | 11.84 | 10.60 | 10.60 | 9,034,543 | 2,225 | 810,510 |
| 07/02/2010 | 12.20 | 11.65 | 11.65 | 3,865,106 | 819 | 325,950 |