ARAB BANK Historical
Performance Indicators 29/04/2026
MarketFirst
High Price6.72
Last Closing6.71
No. of Transactions208
SectorBanks
Low Price6.70
Opening Price6.71
No. of Shares305,928
Div5.95
Change0.01
Closing Price6.72
Average Price6.71
P/E7.77
Value Traded2,052,455
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2026 | 6.30 | 6.23 | 6.30 | 930,883 | 144 | 148,302 |
| 31/03/2026 | 6.30 | 6.24 | 6.26 | 2,108,702 | 249 | 336,402 |
| 30/03/2026 | 6.35 | 6.27 | 6.33 | 1,504,008 | 184 | 238,464 |
| 29/03/2026 | 6.40 | 6.29 | 6.36 | 4,642,408 | 270 | 736,452 |
| 25/03/2026 | 6.86 | 6.80 | 6.80 | 2,706,488 | 268 | 396,162 |
| 24/03/2026 | 6.86 | 6.76 | 6.80 | 3,469,114 | 204 | 509,814 |
| 19/03/2026 | 6.87 | 6.83 | 6.86 | 1,165,067 | 118 | 170,100 |
| 18/03/2026 | 6.88 | 6.80 | 6.87 | 2,071,173 | 102 | 302,634 |
| 17/03/2026 | 6.88 | 6.80 | 6.88 | 1,882,429 | 149 | 274,950 |
| 16/03/2026 | 6.87 | 6.82 | 6.87 | 1,242,772 | 111 | 181,800 |
| 15/03/2026 | 6.86 | 6.82 | 6.84 | 1,171,094 | 131 | 171,432 |
| 12/03/2026 | 6.88 | 6.83 | 6.88 | 800,760 | 145 | 116,820 |
| 11/03/2026 | 6.88 | 6.84 | 6.85 | 765,910 | 101 | 111,654 |
| 10/03/2026 | 6.84 | 6.80 | 6.84 | 1,964,611 | 176 | 288,360 |
| 09/03/2026 | 6.80 | 6.73 | 6.80 | 425,642 | 43 | 62,946 |
| 08/03/2026 | 6.84 | 6.80 | 6.81 | 1,014,279 | 109 | 148,626 |
| 05/03/2026 | 6.90 | 6.80 | 6.82 | 1,402,922 | 130 | 205,560 |
| 04/03/2026 | 6.80 | 6.62 | 6.80 | 2,035,741 | 175 | 303,372 |
| 03/03/2026 | 6.64 | 6.60 | 6.63 | 809,781 | 63 | 122,436 |
| 02/03/2026 | 6.65 | 6.60 | 6.63 | 1,478,718 | 107 | 223,866 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/12/2025 | 7.06 | 6.76 | 6.83 | 6,490,085 | 934 | 941,382 |
| 30/11/2025 | 7.03 | 6.88 | 7.03 | 3,663,639 | 562 | 525,924 |
| 23/11/2025 | 7.08 | 6.89 | 6.94 | 7,895,996 | 1,184 | 1,136,574 |
| 16/11/2025 | 7.18 | 7.00 | 7.08 | 11,484,298 | 1,189 | 1,631,142 |
| 09/11/2025 | 7.35 | 6.83 | 7.13 | 14,657,698 | 1,847 | 2,058,264 |
| 02/11/2025 | 6.86 | 6.64 | 6.86 | 6,297,978 | 1,069 | 933,246 |
| 26/10/2025 | 6.71 | 6.60 | 6.68 | 3,034,779 | 631 | 454,734 |
| 19/10/2025 | 6.85 | 6.50 | 6.63 | 14,956,883 | 1,756 | 2,230,308 |
| 12/10/2025 | 6.64 | 5.93 | 6.58 | 13,051,998 | 1,646 | 2,078,226 |
| 05/10/2025 | 5.96 | 5.86 | 5.94 | 2,749,875 | 515 | 465,552 |
| 28/09/2025 | 5.90 | 5.78 | 5.86 | 3,835,470 | 732 | 657,594 |
| 21/09/2025 | 5.92 | 5.80 | 5.89 | 1,925,032 | 467 | 328,050 |
| 14/09/2025 | 5.99 | 5.80 | 5.92 | 6,988,042 | 978 | 1,179,630 |
| 07/09/2025 | 5.87 | 5.74 | 5.82 | 2,795,089 | 595 | 480,996 |
| 31/08/2025 | 5.92 | 5.83 | 5.86 | 1,382,648 | 354 | 235,404 |
| 24/08/2025 | 5.90 | 5.83 | 5.89 | 1,714,789 | 375 | 292,752 |
| 17/08/2025 | 5.90 | 5.81 | 5.88 | 954,452 | 345 | 162,792 |
| 10/08/2025 | 5.91 | 5.76 | 5.84 | 1,949,469 | 507 | 332,622 |
| 03/08/2025 | 5.81 | 5.65 | 5.79 | 3,624,567 | 706 | 632,250 |
| 27/07/2025 | 6.00 | 5.77 | 5.80 | 5,137,289 | 929 | 873,180 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2024 | 4.27 | 4.20 | 4.27 | 7,470,989 | 1,796 | 1,762,668 |
| 01/07/2024 | 4.30 | 4.22 | 4.25 | 7,703,879 | 2,370 | 1,810,062 |
| 02/06/2024 | 4.41 | 4.26 | 4.27 | 5,583,647 | 1,555 | 1,289,484 |
| 01/05/2024 | 4.44 | 4.23 | 4.39 | 7,402,531 | 2,288 | 1,715,850 |
| 01/04/2024 | 4.48 | 4.27 | 4.30 | 5,753,770 | 2,124 | 1,321,416 |
| 03/03/2024 | 4.76 | 4.36 | 4.39 | 6,798,278 | 1,931 | 1,462,608 |
| 01/02/2024 | 4.61 | 4.44 | 4.48 | 6,267,877 | 1,755 | 1,393,344 |
| 02/01/2024 | 4.94 | 4.55 | 4.63 | 9,631,611 | 2,257 | 2,034,342 |
| 03/12/2023 | 4.57 | 4.40 | 4.56 | 3,759,443 | 1,079 | 841,356 |
| 01/11/2023 | 4.45 | 4.34 | 4.44 | 3,142,040 | 1,051 | 716,112 |
| 01/10/2023 | 4.56 | 4.28 | 4.42 | 3,994,151 | 1,586 | 911,502 |
| 03/09/2023 | 4.33 | 4.27 | 4.31 | 3,085,431 | 1,024 | 717,948 |
| 01/08/2023 | 4.39 | 4.21 | 4.32 | 6,056,364 | 1,853 | 1,403,316 |
| 02/07/2023 | 4.45 | 4.20 | 4.38 | 4,827,784 | 1,765 | 1,107,360 |
| 04/06/2023 | 4.43 | 4.12 | 4.24 | 4,433,357 | 1,628 | 1,038,672 |
| 01/05/2023 | 4.63 | 4.32 | 4.39 | 9,214,703 | 2,621 | 2,060,622 |
| 02/04/2023 | 4.75 | 4.51 | 4.56 | 4,933,095 | 1,630 | 1,078,020 |
| 01/03/2023 | 4.86 | 4.69 | 4.84 | 3,629,114 | 1,116 | 757,440 |
| 01/02/2023 | 4.93 | 4.75 | 4.85 | 8,043,640 | 1,454 | 1,670,148 |
| 02/01/2023 | 5.05 | 4.80 | 4.84 | 9,496,250 | 2,346 | 1,923,948 |