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
29/07/2025 0.56 0.55 0.56 183,501 105 328,218
28/07/2025 0.54 0.53 0.54 208,944 111 387,659
27/07/2025 0.52 0.50 0.52 581,627 247 1,128,516
24/07/2025 0.50 0.49 0.50 441,392 331 893,883
23/07/2025 0.48 0.45 0.48 641,539 401 1,368,946
22/07/2025 0.46 0.44 0.46 573,544 396 1,259,047
21/07/2025 0.44 0.41 0.44 311,758 312 734,922
20/07/2025 0.42 0.41 0.42 68,685 106 164,508
17/07/2025 0.42 0.40 0.42 410,580 356 1,001,265
16/07/2025 0.40 0.40 0.40 90,094 66 225,234
15/07/2025 0.39 0.38 0.39 1,112,592 128 2,912,697
14/07/2025 0.38 0.37 0.38 339,405 179 908,549
13/07/2025 0.37 0.37 0.37 130,296 87 352,152
10/07/2025 0.36 0.36 0.36 284,769 120 791,026
09/07/2025 0.35 0.34 0.35 154,908 85 442,597
08/07/2025 0.34 0.34 0.34 93,323 66 274,478
07/07/2025 0.34 0.33 0.33 943 7 2,858
06/07/2025 0.34 0.33 0.33 15,974 31 48,406
03/07/2025 0.34 0.33 0.34 1,861 16 5,636
02/07/2025 0.34 0.33 0.34 12,983 25 39,340
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2024 0.15 0.12 0.15 228,674 405 1,597,024
03/11/2024 0.13 0.12 0.13 7,681 39 63,816
27/10/2024 0.13 0.11 0.13 20,240 56 173,305
20/10/2024 0.13 0.11 0.12 8,321 31 69,470
13/10/2024 0.13 0.12 0.13 16,107 51 127,942
06/10/2024 0.13 0.11 0.12 6,881 47 57,711
29/09/2024 0.13 0.12 0.13 24,760 82 203,045
22/09/2024 0.14 0.11 0.14 72,652 213 572,478
15/09/2024 0.12 0.10 0.12 25,761 73 228,833
08/09/2024 0.12 0.11 0.12 1,786 19 16,193
01/09/2024 0.12 0.11 0.12 1,616 22 14,463
25/08/2024 0.12 0.11 0.12 27,018 51 244,064
18/08/2024 0.12 0.11 0.12 8,872 22 80,352
11/08/2024 0.13 0.11 0.12 5,260 35 43,852
04/08/2024 0.13 0.11 0.13 10,632 39 90,482
28/07/2024 0.13 0.11 0.13 15,799 55 131,816
21/07/2024 0.13 0.12 0.13 13,658 43 112,337
14/07/2024 0.13 0.12 0.13 13,136 28 107,841
08/07/2024 0.13 0.12 0.13 3,228 14 26,622
30/06/2024 0.13 0.12 0.13 17,541 32 141,488
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2021 0.38 0.30 0.31 12,884,624 2,273 36,465,331
01/12/2020 0.33 0.28 0.32 321,834 469 1,048,296
01/11/2020 0.30 0.28 0.29 51,709 125 178,358
01/10/2020 0.33 0.29 0.30 353,076 375 1,133,512
01/09/2020 0.33 0.23 0.32 597,915 851 2,051,800
04/08/2020 0.25 0.22 0.25 120,666 181 517,049
01/07/2020 0.29 0.24 0.25 130,680 224 527,138
01/06/2020 0.29 0.26 0.29 131,037 68 461,164
10/05/2020 0.29 0.27 0.29 262,959 31 934,945
01/03/2020 0.30 0.28 0.28 432,548 154 1,472,687
02/02/2020 0.30 0.28 0.29 447,609 214 1,512,442
02/01/2020 0.31 0.29 0.29 656,939 255 2,191,455
01/12/2019 0.32 0.30 0.32 96,566 167 307,130
03/11/2019 0.34 0.31 0.31 291,508 112 885,331
01/10/2019 0.34 0.31 0.33 367,931 261 1,138,147
01/09/2019 0.35 0.31 0.32 229,446 220 694,072
01/08/2019 0.38 0.34 0.35 440,122 244 1,242,408
01/07/2019 0.38 0.31 0.38 1,135,108 1,078 3,269,053
02/06/2019 0.33 0.28 0.31 459,985 466 1,502,231
01/05/2019 0.30 0.28 0.29 75,083 95 260,476
Download Table