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 |
|---|---|---|---|---|---|---|
| 07/05/2024 | 0.13 | 0.13 | 0.13 | 5,197 | 8 | 39,980 |
| 05/05/2024 | 0.14 | 0.13 | 0.14 | 48,113 | 50 | 367,731 |
| 01/05/2024 | 0.13 | 0.12 | 0.13 | 5,870 | 17 | 46,814 |
| 30/04/2024 | 0.13 | 0.12 | 0.12 | 63,262 | 60 | 521,094 |
| 29/04/2024 | 0.13 | 0.13 | 0.13 | 349 | 5 | 2,686 |
| 28/04/2024 | 0.14 | 0.13 | 0.14 | 16,829 | 25 | 129,450 |
| 25/04/2024 | 0.14 | 0.13 | 0.14 | 20,753 | 35 | 159,601 |
| 23/04/2024 | 0.14 | 0.13 | 0.14 | 1,193 | 6 | 9,157 |
| 22/04/2024 | 0.14 | 0.13 | 0.14 | 13,834 | 23 | 106,354 |
| 21/04/2024 | 0.14 | 0.13 | 0.13 | 559 | 10 | 4,052 |
| 18/04/2024 | 0.14 | 0.13 | 0.14 | 6,630 | 32 | 47,370 |
| 17/04/2024 | 0.14 | 0.13 | 0.14 | 48,530 | 24 | 351,381 |
| 15/04/2024 | 0.14 | 0.13 | 0.14 | 3,435 | 8 | 26,000 |
| 14/04/2024 | 0.13 | 0.13 | 0.13 | 2,600 | 1 | 20,000 |
| 08/04/2024 | 0.14 | 0.13 | 0.14 | 1,262 | 8 | 9,677 |
| 07/04/2024 | 0.14 | 0.13 | 0.13 | 83 | 3 | 640 |
| 04/04/2024 | 0.14 | 0.13 | 0.14 | 296 | 4 | 2,275 |
| 03/04/2024 | 0.14 | 0.13 | 0.14 | 4,007 | 5 | 28,900 |
| 02/04/2024 | 0.14 | 0.13 | 0.14 | 2,673 | 9 | 20,548 |
| 01/04/2024 | 0.14 | 0.13 | 0.14 | 499 | 8 | 3,810 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/03/2019 | 0.30 | 0.29 | 0.30 | 351,180 | 80 | 1,173,540 |
| 24/03/2019 | 0.30 | 0.28 | 0.30 | 59,630 | 85 | 203,144 |
| 17/03/2019 | 0.33 | 0.29 | 0.30 | 186,023 | 161 | 601,654 |
| 10/03/2019 | 0.36 | 0.33 | 0.34 | 690,500 | 205 | 2,018,076 |
| 03/03/2019 | 0.34 | 0.30 | 0.33 | 261,708 | 159 | 819,504 |
| 24/02/2019 | 0.33 | 0.31 | 0.31 | 372,371 | 206 | 1,170,817 |
| 17/02/2019 | 0.32 | 0.28 | 0.32 | 415,044 | 148 | 1,393,616 |
| 10/02/2019 | 0.27 | 0.23 | 0.27 | 271,603 | 78 | 1,020,724 |
| 03/02/2019 | 0.24 | 0.22 | 0.23 | 3,576 | 24 | 15,694 |
| 27/01/2019 | 0.24 | 0.22 | 0.23 | 24,757 | 28 | 104,141 |
| 20/01/2019 | 0.24 | 0.22 | 0.23 | 27,034 | 49 | 116,080 |
| 06/01/2019 | 0.23 | 0.21 | 0.23 | 9,698 | 24 | 43,449 |
| 30/12/2018 | 0.21 | 0.19 | 0.21 | 23,147 | 40 | 116,697 |
| 23/12/2018 | 0.22 | 0.20 | 0.21 | 28,323 | 32 | 134,963 |
| 16/12/2018 | 0.24 | 0.22 | 0.23 | 5,666 | 31 | 24,990 |
| 09/12/2018 | 0.24 | 0.22 | 0.24 | 15,917 | 45 | 69,997 |
| 02/12/2018 | 0.25 | 0.23 | 0.24 | 29,714 | 21 | 124,076 |
| 25/11/2018 | 0.26 | 0.24 | 0.24 | 60,714 | 36 | 243,357 |
| 18/11/2018 | 0.26 | 0.25 | 0.25 | 3,381 | 16 | 13,500 |
| 11/11/2018 | 0.26 | 0.24 | 0.26 | 51,385 | 53 | 205,442 |