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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 4.96 | 4.88 | 4.90 | 836,867 | 157 | 170,118 |
| 23/01/2025 | 4.92 | 4.85 | 4.91 | 1,153,263 | 164 | 236,232 |
| 22/01/2025 | 4.87 | 4.83 | 4.86 | 550,763 | 107 | 113,688 |
| 21/01/2025 | 4.84 | 4.80 | 4.84 | 396,860 | 49 | 82,476 |
| 20/01/2025 | 4.85 | 4.82 | 4.85 | 530,883 | 114 | 109,818 |
| 19/01/2025 | 4.85 | 4.81 | 4.82 | 259,322 | 85 | 53,676 |
| 16/01/2025 | 4.84 | 4.79 | 4.81 | 576,582 | 191 | 119,628 |
| 15/01/2025 | 4.80 | 4.77 | 4.80 | 249,552 | 85 | 52,218 |
| 14/01/2025 | 4.80 | 4.75 | 4.76 | 173,605 | 74 | 36,360 |
| 13/01/2025 | 4.80 | 4.78 | 4.79 | 223,202 | 64 | 46,620 |
| 12/01/2025 | 4.85 | 4.78 | 4.79 | 620,884 | 159 | 128,772 |
| 09/01/2025 | 4.80 | 4.74 | 4.80 | 312,854 | 90 | 65,610 |
| 08/01/2025 | 4.85 | 4.75 | 4.80 | 399,171 | 136 | 83,376 |
| 07/01/2025 | 4.91 | 4.80 | 4.85 | 801,541 | 159 | 164,790 |
| 06/01/2025 | 4.83 | 4.71 | 4.83 | 1,517,610 | 226 | 317,322 |
| 05/01/2025 | 4.78 | 4.68 | 4.72 | 1,665,424 | 278 | 351,360 |
| 02/01/2025 | 4.66 | 4.53 | 4.66 | 423,346 | 165 | 91,764 |
| 31/12/2024 | 4.50 | 4.44 | 4.50 | 523,711 | 136 | 116,784 |
| 30/12/2024 | 4.51 | 4.37 | 4.47 | 3,373,240 | 378 | 757,512 |
| 29/12/2024 | 4.38 | 4.35 | 4.36 | 1,160,319 | 161 | 265,896 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2022 | 5.13 | 4.95 | 5.05 | 2,568,181 | 834 | 511,686 |
| 13/07/2022 | 5.25 | 5.10 | 5.14 | 2,018,154 | 381 | 389,700 |
| 03/07/2022 | 5.45 | 4.80 | 5.24 | 9,937,864 | 1,638 | 1,911,978 |
| 26/06/2022 | 5.00 | 4.57 | 4.85 | 6,206,286 | 765 | 1,315,980 |
| 19/06/2022 | 4.71 | 4.58 | 4.58 | 1,392,140 | 436 | 300,942 |
| 12/06/2022 | 4.74 | 4.65 | 4.72 | 1,727,386 | 452 | 368,406 |
| 05/06/2022 | 4.77 | 4.73 | 4.75 | 840,036 | 354 | 176,994 |
| 29/05/2022 | 4.85 | 4.73 | 4.76 | 3,716,564 | 558 | 778,050 |
| 22/05/2022 | 4.93 | 4.70 | 4.83 | 977,097 | 405 | 204,876 |
| 15/05/2022 | 4.88 | 4.68 | 4.75 | 1,847,386 | 659 | 387,288 |
| 08/05/2022 | 5.20 | 4.69 | 4.85 | 8,487,791 | 1,560 | 1,734,030 |
| 24/04/2022 | 4.74 | 4.57 | 4.68 | 1,451,629 | 347 | 314,568 |
| 17/04/2022 | 4.65 | 4.54 | 4.60 | 2,458,239 | 641 | 536,616 |
| 10/04/2022 | 4.68 | 4.42 | 4.65 | 3,951,801 | 795 | 866,340 |
| 03/04/2022 | 4.52 | 4.37 | 4.44 | 1,527,632 | 573 | 345,420 |
| 27/03/2022 | 4.69 | 4.61 | 4.68 | 3,759,641 | 252 | 810,522 |
| 20/03/2022 | 4.68 | 4.61 | 4.68 | 806,581 | 239 | 173,376 |
| 13/03/2022 | 4.70 | 4.63 | 4.68 | 2,105,513 | 291 | 451,512 |
| 06/03/2022 | 4.74 | 4.68 | 4.70 | 880,476 | 291 | 186,876 |
| 27/02/2022 | 4.78 | 4.60 | 4.73 | 440,374 | 219 | 93,384 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 10.35 | 9.92 | 9.98 | 20,652,068 | 2,374 | 2,058,090 |
| 01/11/2010 | 10.62 | 10.30 | 10.30 | 15,287,853 | 1,762 | 1,461,750 |
| 03/10/2010 | 10.79 | 10.40 | 10.49 | 18,409,925 | 2,394 | 1,747,395 |
| 01/09/2010 | 10.59 | 9.90 | 10.50 | 20,374,326 | 2,244 | 1,968,270 |
| 01/08/2010 | 10.69 | 9.13 | 10.04 | 29,371,256 | 5,955 | 2,972,895 |
| 01/07/2010 | 10.95 | 10.16 | 10.38 | 13,194,921 | 3,099 | 1,251,810 |
| 01/06/2010 | 10.98 | 10.41 | 10.67 | 26,456,030 | 4,085 | 2,472,930 |
| 02/05/2010 | 11.60 | 10.60 | 10.67 | 21,880,197 | 4,337 | 1,977,585 |
| 01/04/2010 | 12.10 | 10.65 | 11.50 | 23,135,783 | 4,148 | 2,019,420 |
| 01/03/2010 | 11.23 | 10.50 | 10.79 | 30,602,840 | 4,590 | 2,799,600 |
| 01/02/2010 | 12.20 | 10.03 | 11.10 | 34,269,475 | 7,337 | 3,122,250 |
| 03/01/2010 | 12.61 | 11.45 | 11.48 | 15,755,315 | 3,295 | 1,310,640 |
| 01/12/2009 | 12.84 | 11.70 | 12.15 | 23,268,138 | 4,083 | 1,900,680 |
| 01/11/2009 | 13.34 | 12.40 | 12.60 | 16,937,098 | 3,578 | 1,327,095 |
| 01/10/2009 | 14.10 | 12.50 | 13.44 | 24,653,306 | 4,192 | 1,822,260 |
| 01/09/2009 | 14.25 | 12.82 | 13.85 | 19,025,469 | 3,118 | 1,408,185 |
| 02/08/2009 | 13.39 | 11.85 | 13.27 | 19,268,681 | 3,085 | 1,548,645 |
| 01/07/2009 | 13.42 | 12.00 | 12.60 | 40,833,226 | 4,745 | 3,260,355 |
| 01/06/2009 | 15.80 | 12.75 | 13.13 | 62,613,402 | 7,153 | 4,389,795 |
| 03/05/2009 | 15.68 | 12.20 | 14.86 | 65,471,468 | 8,312 | 4,668,900 |