THE ARAB INTERNATIONL FOR EDUCATION & INVESTMENT. Historical
Performance Indicators 08/10/2026
MarketFirst
High Price3.73
Last Closing3.55
No. of Transactions74
SectorEducational Services
Low Price3.55
Opening Price3.61
No. of Shares61,961
Div4.03
Change0.17
Closing Price3.72
Average Price3.63
P/E13.54
Value Traded225,137
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/05/2019 | 2.37 | 2.36 | 2.36 | 3,432 | 2 | 1,450 |
| 21/05/2019 | 2.42 | 2.40 | 2.40 | 8,934 | 6 | 3,722 |
| 20/05/2019 | 2.42 | 2.42 | 2.42 | 7,260 | 1 | 3,000 |
| 19/05/2019 | 2.40 | 2.40 | 2.40 | 2,362 | 2 | 984 |
| 12/05/2019 | 2.40 | 2.40 | 2.40 | 1,200 | 1 | 500 |
| 28/04/2019 | 2.42 | 2.42 | 2.42 | 242 | 1 | 100 |
| 25/04/2019 | 2.61 | 2.61 | 2.61 | 5,220 | 3 | 2,000 |
| 24/04/2019 | 2.60 | 2.60 | 2.60 | 11,276 | 3 | 4,337 |
| 22/04/2019 | 2.61 | 2.60 | 2.61 | 7,155 | 3 | 2,750 |
| 21/04/2019 | 2.60 | 2.59 | 2.60 | 24,676 | 7 | 9,500 |
| 18/04/2019 | 2.60 | 2.60 | 2.60 | 13,218 | 3 | 5,084 |
| 17/04/2019 | 2.60 | 2.60 | 2.60 | 1,040 | 1 | 400 |
| 16/04/2019 | 2.60 | 2.60 | 2.60 | 7,904 | 4 | 3,040 |
| 15/04/2019 | 2.60 | 2.60 | 2.60 | 2,600 | 1 | 1,000 |
| 14/04/2019 | 2.60 | 2.59 | 2.60 | 4,514 | 3 | 1,739 |
| 11/04/2019 | 2.60 | 2.60 | 2.60 | 5,460 | 5 | 2,100 |
| 10/04/2019 | 2.61 | 2.60 | 2.60 | 177,397 | 3 | 67,976 |
| 09/04/2019 | 2.60 | 2.60 | 2.60 | 30,160 | 14 | 11,600 |
| 04/04/2019 | 2.57 | 2.53 | 2.53 | 111,087 | 5 | 43,276 |
| 03/04/2019 | 2.53 | 2.53 | 2.53 | 1,265 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2008 | 4.45 | 4.28 | 4.35 | 54,291 | 35 | 12,411 |
| 30/12/2007 | 4.45 | 4.24 | 4.27 | 22,338 | 13 | 5,218 |
| 23/12/2007 | 4.50 | 4.28 | 4.43 | 66,567 | 29 | 14,980 |
| 16/12/2007 | 4.56 | 4.36 | 4.49 | 30,494 | 16 | 6,838 |
| 09/12/2007 | 4.47 | 4.32 | 4.34 | 34,145 | 25 | 7,730 |
| 02/12/2007 | 4.47 | 4.25 | 4.45 | 46,106 | 19 | 10,650 |
| 25/11/2007 | 4.49 | 4.28 | 4.28 | 48,690 | 21 | 11,196 |
| 18/11/2007 | 4.48 | 4.30 | 4.45 | 51,333 | 24 | 11,757 |
| 11/11/2007 | 4.52 | 4.30 | 4.49 | 29,371 | 17 | 6,542 |
| 04/11/2007 | 4.74 | 4.19 | 4.42 | 563,882 | 136 | 129,224 |
| 28/10/2007 | 5.19 | 4.69 | 4.69 | 580,921 | 125 | 119,240 |
| 21/10/2007 | 5.29 | 5.03 | 5.03 | 120,654 | 36 | 23,560 |
| 16/10/2007 | 5.32 | 5.00 | 5.20 | 602,636 | 4 | 120,500 |
| 07/10/2007 | 5.40 | 5.12 | 5.13 | 537,375 | 59 | 100,771 |
| 30/09/2007 | 5.28 | 4.83 | 5.28 | 2,621,461 | 96 | 522,874 |
| 23/09/2007 | 5.25 | 4.95 | 4.97 | 80,467 | 39 | 15,902 |
| 16/09/2007 | 5.16 | 4.90 | 4.96 | 334,528 | 59 | 66,280 |
| 09/09/2007 | 5.19 | 4.91 | 5.08 | 241,698 | 71 | 47,480 |
| 02/09/2007 | 5.32 | 5.07 | 5.20 | 288,970 | 59 | 56,222 |
| 26/08/2007 | 5.49 | 5.14 | 5.17 | 585,435 | 84 | 110,528 |