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
24/09/2025 0.51 0.49 0.51 75,943 65 151,899
23/09/2025 0.51 0.50 0.50 90,305 47 180,608
22/09/2025 0.52 0.51 0.52 114,953 98 223,063
21/09/2025 0.52 0.51 0.52 165,674 55 322,380
18/09/2025 0.52 0.51 0.52 31,599 26 61,366
17/09/2025 0.52 0.51 0.52 71,262 37 138,082
16/09/2025 0.52 0.51 0.52 38,038 36 73,742
15/09/2025 0.52 0.50 0.52 35,216 37 69,056
14/09/2025 0.52 0.49 0.52 196,160 93 390,415
11/09/2025 0.52 0.50 0.51 129,941 96 255,855
10/09/2025 0.51 0.48 0.51 225,184 150 463,199
09/09/2025 0.50 0.47 0.50 175,985 173 360,902
08/09/2025 0.48 0.48 0.48 31,093 27 64,778
07/09/2025 0.51 0.50 0.50 202,431 123 401,658
03/09/2025 0.53 0.51 0.52 34,005 41 65,392
02/09/2025 0.53 0.51 0.53 10,439 24 20,077
01/09/2025 0.53 0.52 0.53 141,358 97 271,819
31/08/2025 0.54 0.53 0.54 61,788 52 116,021
28/08/2025 0.55 0.53 0.55 530,819 146 983,007
27/08/2025 0.54 0.51 0.54 200,100 112 379,661
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.55 0.52 0.54 841,230 382 1,601,005
10/08/2025 0.56 0.53 0.55 1,049,656 677 1,909,496
03/08/2025 0.57 0.52 0.56 2,116,241 1,220 3,873,867
27/07/2025 0.58 0.50 0.56 1,973,354 1,195 3,607,012
20/07/2025 0.50 0.41 0.50 2,036,918 1,546 4,421,306
13/07/2025 0.42 0.37 0.42 2,082,967 816 5,399,897
06/07/2025 0.36 0.33 0.36 549,917 309 1,559,365
29/06/2025 0.34 0.32 0.34 75,571 108 229,013
22/06/2025 0.34 0.32 0.34 35,541 64 108,015
15/06/2025 0.34 0.32 0.34 79,238 171 245,311
11/06/2025 0.34 0.33 0.34 48,636 28 144,118
01/06/2025 0.34 0.33 0.33 22,798 46 68,765
26/05/2025 0.36 0.33 0.34 151,655 116 439,653
18/05/2025 0.37 0.36 0.36 170,629 117 473,332
11/05/2025 0.38 0.36 0.37 289,828 241 792,580
04/05/2025 0.37 0.34 0.37 373,057 302 1,030,588
27/04/2025 0.35 0.34 0.35 50,078 72 143,753
20/04/2025 0.36 0.34 0.35 504,780 388 1,435,517
13/04/2025 0.35 0.33 0.35 158,791 149 475,170
06/04/2025 0.35 0.33 0.33 194,678 153 577,219
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2024 0.14 0.12 0.13 108,105 201 830,508
01/04/2024 0.14 0.12 0.12 186,795 266 1,442,995
03/03/2024 0.15 0.13 0.14 41,159 132 289,364
01/02/2024 0.15 0.13 0.14 60,135 119 435,740
02/01/2024 0.15 0.13 0.15 53,853 147 382,460
03/12/2023 0.15 0.14 0.15 123,423 309 871,349
01/11/2023 0.15 0.14 0.15 34,091 129 240,710
01/10/2023 0.16 0.14 0.15 94,995 219 627,542
03/09/2023 0.16 0.15 0.16 90,278 180 578,609
01/08/2023 0.17 0.15 0.16 161,946 286 1,057,424
02/07/2023 0.17 0.15 0.17 288,500 371 1,776,911
04/06/2023 0.16 0.15 0.16 253,526 368 1,605,272
01/05/2023 0.16 0.14 0.16 179,660 334 1,200,337
02/04/2023 0.16 0.14 0.16 92,071 154 609,277
01/03/2023 0.16 0.14 0.15 162,165 313 1,073,035
01/02/2023 0.17 0.15 0.16 370,406 469 2,375,557
02/01/2023 0.18 0.15 0.16 352,382 444 2,121,483
01/12/2022 0.18 0.15 0.16 423,067 658 2,525,645
01/11/2022 0.17 0.15 0.17 285,522 355 1,839,706
02/10/2022 0.17 0.15 0.16 153,561 251 974,325
Download Table