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 |
|---|---|---|---|---|---|---|
| 20/10/2024 | 0.12 | 0.12 | 0.12 | 1,619 | 3 | 13,490 |
| 17/10/2024 | 0.13 | 0.12 | 0.13 | 1,976 | 7 | 16,350 |
| 16/10/2024 | 0.13 | 0.12 | 0.13 | 144 | 3 | 1,116 |
| 15/10/2024 | 0.13 | 0.13 | 0.13 | 9,425 | 16 | 72,500 |
| 14/10/2024 | 0.13 | 0.12 | 0.13 | 2,475 | 10 | 20,616 |
| 13/10/2024 | 0.13 | 0.12 | 0.13 | 2,088 | 15 | 17,360 |
| 10/10/2024 | 0.12 | 0.11 | 0.12 | 694 | 5 | 6,200 |
| 09/10/2024 | 0.12 | 0.12 | 0.12 | 2,599 | 11 | 21,656 |
| 08/10/2024 | 0.13 | 0.12 | 0.13 | 860 | 12 | 7,150 |
| 07/10/2024 | 0.13 | 0.12 | 0.13 | 2,523 | 13 | 21,015 |
| 06/10/2024 | 0.13 | 0.12 | 0.13 | 205 | 6 | 1,690 |
| 03/10/2024 | 0.13 | 0.12 | 0.13 | 5,221 | 14 | 43,500 |
| 02/10/2024 | 0.13 | 0.12 | 0.13 | 12,283 | 36 | 102,334 |
| 01/10/2024 | 0.13 | 0.12 | 0.13 | 2,251 | 14 | 18,324 |
| 30/09/2024 | 0.13 | 0.12 | 0.13 | 715 | 9 | 5,887 |
| 29/09/2024 | 0.13 | 0.13 | 0.13 | 4,290 | 9 | 33,000 |
| 26/09/2024 | 0.14 | 0.13 | 0.14 | 14,411 | 50 | 110,842 |
| 25/09/2024 | 0.13 | 0.12 | 0.13 | 38,203 | 102 | 294,060 |
| 24/09/2024 | 0.12 | 0.11 | 0.12 | 19,767 | 54 | 165,261 |
| 23/09/2024 | 0.11 | 0.11 | 0.11 | 12 | 3 | 113 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2021 | 0.27 | 0.24 | 0.26 | 308,067 | 319 | 1,193,345 |
| 09/05/2021 | 0.25 | 0.24 | 0.24 | 195,982 | 159 | 813,452 |
| 02/05/2021 | 0.26 | 0.24 | 0.25 | 190,526 | 151 | 762,945 |
| 25/04/2021 | 0.26 | 0.25 | 0.26 | 197,778 | 190 | 789,223 |
| 18/04/2021 | 0.27 | 0.25 | 0.26 | 269,068 | 221 | 1,051,296 |
| 12/04/2021 | 0.28 | 0.26 | 0.27 | 403,827 | 172 | 1,500,894 |
| 04/04/2021 | 0.29 | 0.27 | 0.28 | 1,212,492 | 524 | 4,387,473 |
| 28/03/2021 | 0.29 | 0.27 | 0.29 | 395,959 | 237 | 1,416,975 |
| 21/03/2021 | 0.29 | 0.27 | 0.29 | 654,943 | 371 | 2,366,385 |
| 14/03/2021 | 0.29 | 0.26 | 0.28 | 136,744 | 106 | 502,438 |
| 07/03/2021 | 0.29 | 0.27 | 0.28 | 159,169 | 128 | 569,858 |
| 28/02/2021 | 0.30 | 0.28 | 0.30 | 290,161 | 216 | 1,001,328 |
| 21/02/2021 | 0.30 | 0.27 | 0.30 | 251,489 | 263 | 880,609 |
| 14/02/2021 | 0.30 | 0.28 | 0.29 | 246,693 | 176 | 860,535 |
| 07/02/2021 | 0.30 | 0.29 | 0.30 | 226,147 | 227 | 779,497 |
| 31/01/2021 | 0.31 | 0.29 | 0.30 | 392,956 | 318 | 1,301,840 |
| 24/01/2021 | 0.32 | 0.30 | 0.32 | 564,081 | 378 | 1,839,195 |
| 17/01/2021 | 0.33 | 0.31 | 0.31 | 715,496 | 391 | 2,261,269 |
| 10/01/2021 | 0.38 | 0.33 | 0.34 | 3,263,198 | 841 | 9,044,505 |
| 03/01/2021 | 0.37 | 0.31 | 0.37 | 8,258,290 | 590 | 23,050,817 |