ARAB PHOENIX HOLDINGS Historical
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 |
|---|---|---|---|---|---|---|
| 18/11/2024 | 0.15 | 0.14 | 0.14 | 24,189 | 34 | 172,770 |
| 17/11/2024 | 0.15 | 0.14 | 0.15 | 17,683 | 17 | 126,281 |
| 14/11/2024 | 0.15 | 0.14 | 0.15 | 11,781 | 24 | 82,620 |
| 13/11/2024 | 0.15 | 0.14 | 0.15 | 17,168 | 34 | 115,273 |
| 12/11/2024 | 0.15 | 0.14 | 0.15 | 118,369 | 215 | 794,144 |
| 11/11/2024 | 0.14 | 0.12 | 0.14 | 79,771 | 124 | 592,778 |
| 10/11/2024 | 0.13 | 0.12 | 0.13 | 1,585 | 8 | 12,209 |
| 07/11/2024 | 0.13 | 0.13 | 0.13 | 87 | 1 | 671 |
| 06/11/2024 | 0.13 | 0.12 | 0.13 | 2,569 | 12 | 21,395 |
| 05/11/2024 | 0.13 | 0.12 | 0.12 | 726 | 11 | 5,955 |
| 04/11/2024 | 0.13 | 0.12 | 0.13 | 1,678 | 7 | 13,952 |
| 03/11/2024 | 0.12 | 0.12 | 0.12 | 2,621 | 8 | 21,843 |
| 31/10/2024 | 0.13 | 0.11 | 0.13 | 17,332 | 39 | 148,730 |
| 30/10/2024 | 0.12 | 0.11 | 0.12 | 30 | 4 | 261 |
| 29/10/2024 | 0.12 | 0.12 | 0.12 | 24 | 1 | 200 |
| 28/10/2024 | 0.12 | 0.11 | 0.12 | 2,504 | 9 | 20,941 |
| 27/10/2024 | 0.12 | 0.11 | 0.12 | 351 | 3 | 3,173 |
| 24/10/2024 | 0.12 | 0.11 | 0.12 | 16 | 2 | 134 |
| 22/10/2024 | 0.12 | 0.11 | 0.12 | 75 | 5 | 676 |
| 21/10/2024 | 0.13 | 0.11 | 0.12 | 6,611 | 21 | 55,170 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 0.20 | 0.19 | 0.19 | 138,209 | 135 | 727,273 |
| 26/09/2021 | 0.20 | 0.18 | 0.20 | 129,679 | 163 | 678,633 |
| 19/09/2021 | 0.20 | 0.19 | 0.20 | 57,397 | 83 | 292,089 |
| 12/09/2021 | 0.20 | 0.19 | 0.20 | 89,269 | 140 | 466,839 |
| 05/09/2021 | 0.20 | 0.19 | 0.20 | 147,260 | 292 | 755,233 |
| 29/08/2021 | 0.22 | 0.19 | 0.21 | 644,121 | 577 | 3,104,473 |
| 22/08/2021 | 0.21 | 0.19 | 0.21 | 71,638 | 154 | 358,162 |
| 15/08/2021 | 0.21 | 0.19 | 0.20 | 90,266 | 146 | 454,079 |
| 08/08/2021 | 0.23 | 0.20 | 0.20 | 178,224 | 175 | 845,946 |
| 01/08/2021 | 0.24 | 0.22 | 0.23 | 86,709 | 134 | 389,437 |
| 25/07/2021 | 0.24 | 0.22 | 0.24 | 106,225 | 120 | 466,111 |
| 18/07/2021 | 0.23 | 0.23 | 0.23 | 4,428 | 16 | 19,254 |
| 11/07/2021 | 0.24 | 0.22 | 0.24 | 299,236 | 252 | 1,304,020 |
| 04/07/2021 | 0.24 | 0.22 | 0.23 | 193,662 | 155 | 851,395 |
| 27/06/2021 | 0.25 | 0.23 | 0.24 | 489,070 | 359 | 2,070,624 |
| 20/06/2021 | 0.26 | 0.24 | 0.25 | 505,451 | 317 | 2,068,624 |
| 13/06/2021 | 0.26 | 0.24 | 0.25 | 249,051 | 210 | 993,848 |
| 06/06/2021 | 0.27 | 0.26 | 0.27 | 367,828 | 292 | 1,414,054 |
| 30/05/2021 | 0.27 | 0.25 | 0.26 | 472,464 | 337 | 1,828,743 |
| 23/05/2021 | 0.26 | 0.24 | 0.26 | 244,584 | 238 | 998,528 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2007 | 2.63 | 2.34 | 2.48 | 29,558,776 | 7,569 | 11,809,808 |
| 01/07/2007 | 2.62 | 2.19 | 2.41 | 58,135,843 | 12,683 | 23,909,422 |
| 03/06/2007 | 2.33 | 2.21 | 2.24 | 15,616,023 | 5,896 | 6,882,188 |
| 01/05/2007 | 2.36 | 2.15 | 2.32 | 34,095,094 | 10,529 | 14,888,361 |
| 01/04/2007 | 2.30 | 2.10 | 2.20 | 21,391,927 | 5,884 | 9,578,500 |
| 01/03/2007 | 2.34 | 2.09 | 2.26 | 43,827,580 | 14,615 | 19,402,131 |
| 01/02/2007 | 2.38 | 2.11 | 2.24 | 51,307,980 | 19,563 | 23,105,032 |
| 07/01/2007 | 2.29 | 1.98 | 2.15 | 26,062,600 | 12,718 | 12,035,401 |
| 03/12/2006 | 2.44 | 1.96 | 2.02 | 36,198,145 | 14,666 | 16,568,637 |
| 01/11/2006 | 2.65 | 2.21 | 2.42 | 97,695,167 | 28,577 | 39,921,742 |
| 01/10/2006 | 2.52 | 2.22 | 2.39 | 53,116,323 | 17,757 | 22,046,274 |
| 03/09/2006 | 3.05 | 2.28 | 2.35 | 100,079,706 | 33,650 | 37,176,543 |
| 01/08/2006 | 3.05 | 2.02 | 2.90 | 238,042,814 | 61,332 | 88,027,150 |
| 02/07/2006 | 2.07 | 1.68 | 2.07 | 52,458,639 | 28,402 | 27,037,841 |
| 01/06/2006 | 3.32 | 1.90 | 1.94 | 85,285,872 | 53,478 | 32,054,879 |