Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 19/07/2026
MarketSecond
High Price0.87
Last Closing0.84
No. of Transactions145
SectorReal Estate
Low Price0.84
Opening Price0.85
No. of Shares322,327
Div0.00
Change0.03
Closing Price0.87
Average Price0.86
P/EN
Value Traded278,356

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/07/2026 0.87 0.84 0.87 278,356 145 322,327
16/07/2026 0.84 0.79 0.84 621,956 296 760,062
15/07/2026 0.80 0.76 0.80 684,668 296 883,951
14/07/2026 0.82 0.79 0.80 661,399 250 822,224
13/07/2026 0.81 0.79 0.80 388,667 154 487,654
12/07/2026 0.79 0.76 0.79 362,640 161 462,488
09/07/2026 0.78 0.76 0.76 246,038 106 320,944
08/07/2026 0.77 0.75 0.77 400,532 148 527,138
07/07/2026 0.76 0.74 0.76 442,822 132 589,455
06/07/2026 0.75 0.71 0.75 1,282,454 337 1,737,242
05/07/2026 0.72 0.68 0.72 399,276 216 565,864
02/07/2026 0.71 0.69 0.69 539,548 216 775,270
01/07/2026 0.72 0.70 0.72 205,434 124 289,097
30/06/2026 0.72 0.70 0.71 197,680 139 279,049
29/06/2026 0.73 0.71 0.72 967,634 246 1,350,168
28/06/2026 0.71 0.67 0.71 761,970 230 1,106,654
25/06/2026 0.68 0.66 0.68 153,640 95 228,130
24/06/2026 0.68 0.66 0.68 159,009 111 237,247
23/06/2026 0.67 0.65 0.67 160,965 81 245,284
22/06/2026 0.68 0.66 0.67 159,444 93 238,438
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/07/2026 0.84 0.76 0.84 2,719,330 1,157 3,416,379
05/07/2026 0.78 0.68 0.76 2,771,123 939 3,740,643
28/06/2026 0.73 0.67 0.69 2,672,265 955 3,800,238
21/06/2026 0.68 0.64 0.68 994,162 577 1,495,909
14/06/2026 0.66 0.60 0.65 1,759,295 931 2,764,784
07/06/2026 0.63 0.58 0.61 847,767 398 1,391,111
31/05/2026 0.61 0.58 0.61 1,507,649 757 2,533,525
24/05/2026 0.61 0.60 0.61 50,352 62 82,747
17/05/2026 0.64 0.57 0.62 2,390,897 1,285 3,944,666
10/05/2026 0.61 0.53 0.61 2,204,377 1,210 3,876,780
03/05/2026 0.55 0.47 0.55 1,299,708 614 2,573,401
26/04/2026 0.49 0.46 0.48 242,159 183 508,357
19/04/2026 0.48 0.42 0.48 1,036,096 555 2,277,178
12/04/2026 0.45 0.42 0.43 186,227 187 436,969
05/04/2026 0.45 0.42 0.45 283,880 292 645,758
29/03/2026 0.43 0.41 0.43 129,790 133 307,771
24/03/2026 0.44 0.42 0.43 109,355 137 255,984
15/03/2026 0.45 0.39 0.45 268,646 318 633,971
08/03/2026 0.40 0.38 0.40 57,059 78 146,140
01/03/2026 0.41 0.38 0.40 301,901 187 765,679
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2026 0.73 0.58 0.71 6,960,880 3,195 10,794,942
03/05/2026 0.64 0.47 0.60 6,020,610 3,254 10,603,852
01/04/2026 0.49 0.41 0.48 1,763,898 1,240 3,905,450
01/03/2026 0.45 0.38 0.43 851,217 830 2,072,357
01/02/2026 0.44 0.38 0.40 1,348,077 1,443 3,306,419
04/01/2026 0.54 0.45 0.45 857,884 701 1,693,551
01/12/2025 0.55 0.47 0.54 1,858,470 1,326 3,537,607
02/11/2025 0.52 0.47 0.49 1,826,160 1,371 3,657,774
01/10/2025 0.50 0.42 0.50 1,251,785 1,405 2,619,920
01/09/2025 0.53 0.47 0.50 1,854,489 1,396 3,686,988
03/08/2025 0.57 0.51 0.54 5,074,916 2,781 9,396,597
01/07/2025 0.58 0.33 0.56 6,673,008 3,921 15,078,030
01/06/2025 0.34 0.32 0.33 231,932 362 704,772
04/05/2025 0.38 0.33 0.34 985,169 776 2,736,153
03/04/2025 0.36 0.33 0.35 1,020,955 820 2,957,604
02/03/2025 0.35 0.31 0.35 350,729 338 1,051,655
02/02/2025 0.35 0.30 0.33 663,601 748 2,008,712
02/01/2025 0.34 0.15 0.33 318,408 453 1,806,388
01/12/2024 0.18 0.14 0.16 603,654 894 3,704,428
03/11/2024 0.17 0.12 0.17 783,926 1,047 5,121,645
Download Table