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 |
|---|---|---|---|---|---|---|
| 23/02/2022 | 4.66 | 4.59 | 4.62 | 405,155 | 66 | 87,354 |
| 22/02/2022 | 4.61 | 4.59 | 4.61 | 58,934 | 27 | 12,816 |
| 21/02/2022 | 4.61 | 4.56 | 4.60 | 367,316 | 62 | 79,920 |
| 20/02/2022 | 4.61 | 4.56 | 4.58 | 65,569 | 50 | 14,310 |
| 17/02/2022 | 4.60 | 4.55 | 4.60 | 189,067 | 74 | 41,364 |
| 16/02/2022 | 4.65 | 4.50 | 4.55 | 3,214,210 | 210 | 712,206 |
| 15/02/2022 | 4.62 | 4.59 | 4.62 | 311,481 | 73 | 67,734 |
| 14/02/2022 | 4.65 | 4.60 | 4.62 | 341,338 | 101 | 73,854 |
| 13/02/2022 | 4.66 | 4.62 | 4.63 | 90,960 | 46 | 19,638 |
| 10/02/2022 | 4.68 | 4.60 | 4.66 | 200,373 | 73 | 43,290 |
| 09/02/2022 | 4.69 | 4.62 | 4.64 | 381,642 | 65 | 81,954 |
| 08/02/2022 | 4.72 | 4.67 | 4.68 | 147,044 | 55 | 31,392 |
| 07/02/2022 | 4.73 | 4.69 | 4.70 | 229,057 | 61 | 48,708 |
| 06/02/2022 | 4.77 | 4.73 | 4.73 | 163,988 | 57 | 34,470 |
| 03/02/2022 | 4.80 | 4.75 | 4.77 | 134,148 | 47 | 28,026 |
| 02/02/2022 | 4.80 | 4.75 | 4.76 | 223,125 | 74 | 46,728 |
| 01/02/2022 | 4.80 | 4.77 | 4.79 | 282,458 | 97 | 58,986 |
| 31/01/2022 | 4.84 | 4.75 | 4.79 | 535,382 | 184 | 111,744 |
| 30/01/2022 | 4.99 | 4.93 | 4.98 | 368,414 | 105 | 74,286 |
| 26/01/2022 | 5.02 | 4.80 | 4.97 | 365,328 | 166 | 74,034 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/07/2008 | 22.69 | 21.51 | 22.30 | 54,938,243 | 3,189 | 2,455,965 |
| 06/07/2008 | 21.88 | 20.90 | 21.83 | 28,230,694 | 2,031 | 1,322,085 |
| 29/06/2008 | 22.08 | 20.10 | 21.35 | 25,531,349 | 1,856 | 1,192,515 |
| 22/06/2008 | 23.00 | 20.50 | 20.57 | 40,334,376 | 2,811 | 1,890,390 |
| 15/06/2008 | 23.38 | 22.02 | 22.99 | 105,872,739 | 4,427 | 4,631,190 |
| 08/06/2008 | 21.70 | 19.62 | 21.70 | 89,614,899 | 4,693 | 4,321,550 |
| 01/06/2008 | 19.85 | 19.26 | 19.73 | 20,566,443 | 2,159 | 1,051,115 |
| 26/05/2008 | 19.79 | 19.19 | 19.79 | 23,888,824 | 1,933 | 1,230,615 |
| 18/05/2008 | 20.00 | 19.25 | 19.73 | 28,429,092 | 2,035 | 1,438,710 |
| 11/05/2008 | 20.20 | 19.56 | 19.85 | 37,297,468 | 2,830 | 1,867,080 |
| 04/05/2008 | 19.95 | 18.40 | 19.85 | 39,385,221 | 4,204 | 2,015,610 |
| 27/04/2008 | 27.25 | 17.00 | 18.10 | 16,447,804 | 2,299 | 799,335 |
| 20/04/2008 | 27.48 | 26.78 | 26.99 | 13,266,809 | 1,392 | 491,390 |
| 13/04/2008 | 27.78 | 26.80 | 26.80 | 13,489,913 | 1,481 | 498,080 |
| 06/04/2008 | 28.25 | 27.01 | 27.31 | 9,188,796 | 1,119 | 330,320 |
| 30/03/2008 | 28.05 | 26.51 | 27.48 | 17,138,008 | 1,604 | 629,090 |
| 23/03/2008 | 29.50 | 27.51 | 28.19 | 30,678,446 | 2,398 | 1,085,040 |
| 16/03/2008 | 30.21 | 29.20 | 29.30 | 17,635,711 | 1,387 | 595,020 |
| 09/03/2008 | 30.59 | 29.30 | 29.90 | 27,196,231 | 1,917 | 907,140 |
| 02/03/2008 | 30.89 | 29.50 | 29.54 | 21,545,695 | 1,804 | 715,180 |