Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.46
Last Closing0.44
No. of Transactions68
SectorReal Estate
Low Price0.43
Opening Price0.43
No. of Shares106,231
Div0.00
Change0.02
Closing Price0.46
Average Price0.45
P/E98.61
Value Traded47,666

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2025 0.46 0.43 0.46 47,666 68 106,231
21/10/2025 0.44 0.43 0.44 19,735 51 45,695
20/10/2025 0.44 0.42 0.44 71,209 96 165,582
19/10/2025 0.45 0.44 0.44 25,540 65 57,930
16/10/2025 0.47 0.46 0.46 41,503 79 90,162
15/10/2025 0.48 0.47 0.48 24,047 70 51,112
14/10/2025 0.48 0.47 0.47 23,847 37 50,725
13/10/2025 0.48 0.47 0.47 63,192 69 134,438
12/10/2025 0.49 0.47 0.49 16,708 36 34,841
09/10/2025 0.49 0.48 0.49 61,937 88 128,850
08/10/2025 0.50 0.49 0.50 234,399 32 478,364
07/10/2025 0.50 0.48 0.50 21,152 30 43,158
06/10/2025 0.50 0.48 0.50 23,578 37 48,226
05/10/2025 0.50 0.49 0.50 13,171 27 26,870
02/10/2025 0.50 0.49 0.50 69,854 66 142,321
01/10/2025 0.50 0.49 0.50 4,354 12 8,866
30/09/2025 0.50 0.48 0.50 23,724 31 48,404
29/09/2025 0.50 0.48 0.50 20,416 38 41,669
28/09/2025 0.50 0.49 0.50 26,686 72 54,420
25/09/2025 0.51 0.49 0.49 14,078 30 28,204
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/02/2026 0.42 0.40 0.42 233,360 306 572,152
01/02/2026 0.44 0.41 0.42 492,807 529 1,161,990
11/01/2026 0.54 0.51 0.53 320,824 169 612,177
14/12/2025 0.54 0.52 0.53 488,734 304 918,430
07/12/2025 0.54 0.50 0.53 714,621 510 1,369,261
30/11/2025 0.51 0.47 0.51 158,176 163 321,732
23/11/2025 0.52 0.48 0.49 211,784 165 426,608
16/11/2025 0.51 0.48 0.51 555,661 448 1,109,468
09/11/2025 0.51 0.48 0.50 502,310 301 1,020,332
02/11/2025 0.52 0.49 0.50 539,776 428 1,066,546
26/10/2025 0.50 0.47 0.50 340,925 381 695,084
19/10/2025 0.48 0.42 0.48 313,116 441 686,903
12/10/2025 0.49 0.46 0.46 169,298 291 361,278
05/10/2025 0.50 0.48 0.49 354,238 214 725,468
28/09/2025 0.50 0.48 0.50 145,034 219 295,680
21/09/2025 0.52 0.49 0.49 460,952 295 906,154
14/09/2025 0.52 0.49 0.52 372,274 229 732,661
07/09/2025 0.52 0.47 0.51 764,634 569 1,546,392
31/08/2025 0.54 0.51 0.52 247,590 214 473,309
24/08/2025 0.55 0.51 0.55 1,006,002 450 1,896,208
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2026 0.54 0.45 0.45 857,884 701 1,693,551
01/12/2025 0.55 0.47 0.54 1,858,470 1,326 3,537,607
02/11/2025 0.52 0.47 0.49 1,826,160 1,371 3,657,774
01/10/2025 0.50 0.42 0.50 1,251,785 1,405 2,619,920
01/09/2025 0.53 0.47 0.50 1,854,489 1,396 3,686,988
03/08/2025 0.57 0.51 0.54 5,074,916 2,781 9,396,597
01/07/2025 0.58 0.33 0.56 6,673,008 3,921 15,078,030
01/06/2025 0.34 0.32 0.33 231,932 362 704,772
04/05/2025 0.38 0.33 0.34 985,169 776 2,736,153
03/04/2025 0.36 0.33 0.35 1,020,955 820 2,957,604
02/03/2025 0.35 0.31 0.35 350,729 338 1,051,655
02/02/2025 0.35 0.30 0.33 663,601 748 2,008,712
02/01/2025 0.34 0.15 0.33 318,408 453 1,806,388
01/12/2024 0.18 0.14 0.16 603,654 894 3,704,428
03/11/2024 0.17 0.12 0.17 783,926 1,047 5,121,645
01/10/2024 0.13 0.11 0.13 71,304 249 592,586
01/09/2024 0.14 0.10 0.13 106,821 345 870,854
01/08/2024 0.13 0.11 0.12 52,213 155 462,306
01/07/2024 0.13 0.11 0.13 61,949 161 508,798
02/06/2024 0.14 0.12 0.13 36,936 98 280,018
Download Table