ARAB INTERNATIONAL HOTELS Historical
Performance Indicators 05/04/2026
MarketSecond
High Price0.78
Last Closing0.75
No. of Transactions3
SectorHotels and Tourism
Low Price0.77
Opening Price0.77
No. of Shares84
Div0.00
Change0.03
Closing Price0.78
Average Price0.78
P/EN
Value Traded65
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2017 | 1.12 | 1.12 | 1.12 | 166 | 1 | 148 |
| 01/11/2017 | 1.10 | 1.10 | 1.10 | 12 | 1 | 11 |
| 31/10/2017 | 1.16 | 1.09 | 1.16 | 130 | 4 | 112 |
| 26/10/2017 | 1.17 | 1.17 | 1.17 | 106 | 2 | 91 |
| 25/10/2017 | 1.19 | 1.17 | 1.19 | 2,254 | 4 | 1,895 |
| 24/10/2017 | 1.19 | 1.19 | 1.19 | 774 | 4 | 650 |
| 19/10/2017 | 1.24 | 1.24 | 1.24 | 2,480 | 1 | 2,000 |
| 17/10/2017 | 1.17 | 1.17 | 1.17 | 164 | 1 | 140 |
| 16/10/2017 | 1.16 | 1.16 | 1.16 | 169 | 1 | 146 |
| 03/10/2017 | 1.25 | 1.19 | 1.25 | 12,990 | 22 | 10,599 |
| 28/09/2017 | 1.19 | 1.19 | 1.19 | 17 | 1 | 14 |
| 27/09/2017 | 1.15 | 1.15 | 1.15 | 230 | 3 | 200 |
| 26/09/2017 | 1.18 | 1.15 | 1.15 | 2,374 | 10 | 2,038 |
| 24/09/2017 | 1.17 | 1.15 | 1.15 | 3,835 | 10 | 3,303 |
| 20/09/2017 | 1.17 | 1.17 | 1.17 | 77 | 2 | 66 |
| 18/09/2017 | 1.20 | 1.20 | 1.20 | 1,044 | 4 | 870 |
| 17/09/2017 | 1.19 | 1.18 | 1.19 | 5,364 | 6 | 4,534 |
| 06/09/2017 | 1.14 | 1.14 | 1.14 | 827 | 4 | 725 |
| 29/08/2017 | 1.15 | 1.15 | 1.15 | 113 | 2 | 98 |
| 27/08/2017 | 1.14 | 1.14 | 1.14 | 56 | 1 | 49 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2009 | 2.33 | 2.25 | 2.25 | 11,876 | 31 | 5,255 |
| 14/06/2009 | 2.37 | 2.26 | 2.27 | 1,207 | 17 | 527 |
| 07/06/2009 | 2.54 | 2.31 | 2.32 | 1,714 | 14 | 726 |
| 31/05/2009 | 2.54 | 2.48 | 2.50 | 30,958 | 35 | 12,373 |
| 25/05/2009 | 2.60 | 2.48 | 2.48 | 17,860 | 28 | 7,134 |
| 17/05/2009 | 2.55 | 2.49 | 2.50 | 5,292 | 11 | 2,118 |
| 10/05/2009 | 2.58 | 2.47 | 2.49 | 9,024 | 38 | 3,591 |
| 03/05/2009 | 2.62 | 2.50 | 2.50 | 9,662 | 18 | 3,804 |
| 26/04/2009 | 2.79 | 2.71 | 2.74 | 18,193 | 24 | 6,675 |
| 19/04/2009 | 2.85 | 2.60 | 2.73 | 461,211 | 46 | 169,163 |
| 12/04/2009 | 2.72 | 2.57 | 2.57 | 109,241 | 13 | 42,015 |
| 05/04/2009 | 2.60 | 2.52 | 2.60 | 112,695 | 28 | 44,705 |
| 29/03/2009 | 2.55 | 2.41 | 2.53 | 9,967 | 21 | 3,942 |
| 22/03/2009 | 2.60 | 2.38 | 2.53 | 807 | 6 | 331 |
| 15/03/2009 | 2.50 | 2.50 | 2.50 | 12,138 | 3 | 4,855 |
| 01/03/2009 | 2.53 | 2.45 | 2.53 | 217,355 | 16 | 86,255 |
| 22/02/2009 | 2.52 | 2.40 | 2.52 | 162,181 | 34 | 64,846 |
| 15/02/2009 | 2.44 | 2.34 | 2.38 | 170,268 | 19 | 71,120 |
| 01/02/2009 | 2.40 | 2.40 | 2.40 | 403 | 2 | 168 |
| 28/12/2008 | 2.50 | 2.50 | 2.50 | 375 | 1 | 150 |