ARAB BANK Historical
Performance Indicators 27/03/2024
MarketFirst
High Price4.74
Last Closing4.73
No. of Transactions199
SectorBanks
Low Price4.67
Opening Price4.72
No. of Shares264,420
Div6.40
Change-0.04
Closing Price4.69
Average Price4.72
P/E8
Value Traded1,247,917
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/02/2024 | 4.49 | 4.46 | 4.47 | 229,507 | 79 | 51,390 |
27/02/2024 | 4.52 | 4.45 | 4.50 | 292,248 | 101 | 65,304 |
26/02/2024 | 4.53 | 4.45 | 4.53 | 214,251 | 69 | 47,862 |
25/02/2024 | 4.51 | 4.45 | 4.45 | 308,712 | 117 | 69,174 |
22/02/2024 | 4.52 | 4.45 | 4.51 | 299,422 | 77 | 66,780 |
21/02/2024 | 4.55 | 4.49 | 4.55 | 429,330 | 69 | 95,382 |
20/02/2024 | 4.51 | 4.44 | 4.51 | 326,925 | 121 | 73,026 |
19/02/2024 | 4.52 | 4.49 | 4.51 | 130,313 | 49 | 28,926 |
18/02/2024 | 4.53 | 4.50 | 4.51 | 97,934 | 41 | 21,726 |
15/02/2024 | 4.52 | 4.50 | 4.52 | 147,745 | 52 | 32,778 |
14/02/2024 | 4.52 | 4.50 | 4.51 | 169,675 | 57 | 37,656 |
13/02/2024 | 4.55 | 4.50 | 4.53 | 159,758 | 56 | 35,460 |
12/02/2024 | 4.55 | 4.52 | 4.53 | 64,724 | 30 | 14,256 |
11/02/2024 | 4.54 | 4.52 | 4.53 | 46,612 | 13 | 10,296 |
08/02/2024 | 4.52 | 4.48 | 4.50 | 136,114 | 53 | 30,222 |
07/02/2024 | 4.53 | 4.44 | 4.50 | 371,108 | 106 | 83,142 |
06/02/2024 | 4.54 | 4.44 | 4.45 | 1,147,778 | 254 | 255,402 |
05/02/2024 | 4.58 | 4.53 | 4.56 | 292,257 | 88 | 64,224 |
04/02/2024 | 4.59 | 4.55 | 4.58 | 390,806 | 146 | 85,554 |
01/02/2024 | 4.61 | 4.59 | 4.60 | 367,970 | 80 | 80,028 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/11/2023 | 4.42 | 4.34 | 4.35 | 1,130,066 | 329 | 258,516 |
29/10/2023 | 4.44 | 4.34 | 4.42 | 578,373 | 355 | 130,986 |
22/10/2023 | 4.37 | 4.32 | 4.35 | 454,127 | 296 | 104,652 |
15/10/2023 | 4.40 | 4.31 | 4.38 | 852,472 | 352 | 196,074 |
08/10/2023 | 4.56 | 4.35 | 4.41 | 824,238 | 328 | 185,436 |
01/10/2023 | 4.55 | 4.28 | 4.55 | 1,482,282 | 349 | 338,940 |
24/09/2023 | 4.32 | 4.29 | 4.31 | 1,111,085 | 205 | 258,678 |
17/09/2023 | 4.33 | 4.29 | 4.29 | 844,775 | 301 | 196,362 |
10/09/2023 | 4.31 | 4.28 | 4.30 | 493,086 | 236 | 114,840 |
03/09/2023 | 4.32 | 4.27 | 4.29 | 636,485 | 282 | 148,068 |
27/08/2023 | 4.38 | 4.30 | 4.32 | 1,703,868 | 519 | 392,490 |
20/08/2023 | 4.31 | 4.21 | 4.29 | 1,470,733 | 390 | 346,176 |
13/08/2023 | 4.33 | 4.26 | 4.27 | 828,663 | 420 | 192,618 |
06/08/2023 | 4.36 | 4.30 | 4.33 | 922,007 | 364 | 212,904 |
30/07/2023 | 4.41 | 4.33 | 4.33 | 1,714,574 | 365 | 391,986 |
23/07/2023 | 4.43 | 4.34 | 4.38 | 921,838 | 372 | 210,474 |
16/07/2023 | 4.44 | 4.39 | 4.42 | 673,896 | 270 | 152,262 |
09/07/2023 | 4.44 | 4.32 | 4.41 | 901,442 | 388 | 205,848 |
02/07/2023 | 4.45 | 4.20 | 4.40 | 1,747,127 | 530 | 405,918 |
25/06/2023 | 4.24 | 4.12 | 4.24 | 171,195 | 141 | 40,950 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 5.00 | 4.57 | 4.85 | 12,490,824 | 2,182 | 2,649,492 |
08/05/2022 | 5.20 | 4.68 | 4.80 | 12,703,863 | 3,007 | 2,617,074 |
03/04/2022 | 4.74 | 4.37 | 4.68 | 9,389,301 | 2,356 | 2,062,944 |
01/03/2022 | 4.78 | 4.61 | 4.68 | 7,871,707 | 1,228 | 1,689,696 |
01/02/2022 | 4.80 | 4.50 | 4.70 | 7,074,680 | 1,369 | 1,540,944 |
02/01/2022 | 5.02 | 4.75 | 4.79 | 8,062,798 | 1,968 | 1,659,924 |
01/12/2021 | 4.90 | 4.59 | 4.89 | 4,188,813 | 1,595 | 892,818 |
01/11/2021 | 4.95 | 4.59 | 4.69 | 7,014,165 | 2,258 | 1,472,544 |
03/10/2021 | 5.02 | 4.90 | 4.93 | 9,882,389 | 1,761 | 1,981,350 |
01/09/2021 | 5.14 | 4.89 | 4.95 | 3,577,607 | 1,718 | 717,462 |
01/08/2021 | 5.21 | 4.52 | 5.14 | 6,826,577 | 2,044 | 1,387,206 |
01/07/2021 | 5.37 | 5.10 | 5.17 | 4,685,573 | 1,306 | 896,256 |
01/06/2021 | 5.42 | 4.52 | 5.31 | 21,475,871 | 4,981 | 4,232,322 |
02/05/2021 | 5.41 | 3.96 | 5.20 | 22,249,169 | 3,059 | 4,887,108 |
01/04/2021 | 4.02 | 3.92 | 4.00 | 2,449,305 | 968 | 617,760 |
01/03/2021 | 4.15 | 3.91 | 4.00 | 4,905,879 | 1,266 | 1,212,912 |
01/02/2021 | 4.18 | 3.97 | 4.11 | 6,305,572 | 1,311 | 1,543,374 |
03/01/2021 | 4.46 | 4.05 | 4.17 | 4,963,003 | 1,577 | 1,159,416 |
01/12/2020 | 4.12 | 4.02 | 4.12 | 14,744,726 | 1,011 | 3,640,608 |
01/11/2020 | 4.10 | 4.00 | 4.04 | 5,591,089 | 957 | 1,387,674 |