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 |
|---|---|---|---|---|---|---|
| 05/09/2021 | 5.10 | 5.02 | 5.02 | 156,066 | 78 | 30,852 |
| 02/09/2021 | 5.10 | 5.00 | 5.08 | 158,196 | 75 | 31,158 |
| 01/09/2021 | 5.14 | 4.96 | 5.02 | 448,855 | 205 | 88,884 |
| 31/08/2021 | 5.17 | 5.08 | 5.14 | 757,235 | 170 | 147,654 |
| 30/08/2021 | 5.20 | 5.03 | 5.14 | 384,976 | 184 | 74,862 |
| 29/08/2021 | 5.02 | 4.87 | 5.00 | 197,334 | 75 | 39,564 |
| 26/08/2021 | 4.93 | 4.84 | 4.93 | 222,949 | 73 | 45,666 |
| 25/08/2021 | 4.86 | 4.84 | 4.84 | 324,641 | 84 | 66,978 |
| 24/08/2021 | 4.87 | 4.85 | 4.85 | 176,891 | 78 | 36,396 |
| 23/08/2021 | 4.86 | 4.84 | 4.84 | 327,934 | 85 | 67,662 |
| 22/08/2021 | 4.85 | 4.84 | 4.85 | 327,380 | 70 | 67,608 |
| 19/08/2021 | 4.88 | 4.86 | 4.87 | 91,343 | 36 | 18,738 |
| 18/08/2021 | 4.88 | 4.84 | 4.88 | 118,866 | 38 | 24,498 |
| 17/08/2021 | 4.86 | 4.78 | 4.86 | 189,941 | 69 | 39,348 |
| 16/08/2021 | 4.80 | 4.73 | 4.78 | 140,612 | 54 | 29,484 |
| 15/08/2021 | 4.79 | 4.68 | 4.72 | 217,090 | 79 | 45,972 |
| 12/08/2021 | 4.85 | 4.52 | 4.79 | 982,982 | 170 | 210,762 |
| 11/08/2021 | 4.93 | 4.84 | 4.86 | 201,327 | 61 | 41,400 |
| 09/08/2021 | 4.97 | 4.87 | 4.89 | 258,321 | 115 | 52,614 |
| 08/08/2021 | 5.01 | 4.85 | 4.89 | 621,916 | 173 | 126,072 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/03/2006 | 31.50 | 29.65 | 29.65 | 36,770,769 | 2,767 | 1,217,430 |
| 12/03/2006 | 33.00 | 29.15 | 31.00 | 54,988,919 | 5,037 | 1,768,850 |
| 05/03/2006 | 32.35 | 27.97 | 32.35 | 87,071,809 | 5,650 | 2,895,420 |
| 26/02/2006 | 32.86 | 28.80 | 30.99 | 65,213,413 | 5,938 | 2,128,110 |
| 19/02/2006 | 36.50 | 32.60 | 32.85 | 40,804,781 | 3,538 | 1,198,230 |
| 12/02/2006 | 37.97 | 35.41 | 36.00 | 39,855,282 | 3,546 | 1,087,520 |
| 05/02/2006 | 38.49 | 35.50 | 37.20 | 62,384,509 | 5,045 | 1,696,410 |
| 29/01/2006 | 35.60 | 34.15 | 35.10 | 30,309,624 | 3,259 | 870,010 |
| 22/01/2006 | 37.75 | 33.01 | 33.70 | 87,936,850 | 7,684 | 2,467,190 |
| 15/01/2006 | 72.50 | 63.00 | 63.80 | 137,288,542 | 6,117 | 2,079,400 |
| 08/01/2006 | 70.85 | 69.50 | 70.80 | 24,245,095 | 1,029 | 344,440 |
| 02/01/2006 | 67.75 | 62.00 | 67.64 | 46,912,347 | 1,909 | 718,910 |