ARAB BANK Historical
Performance Indicators 12/03/2026
MarketFirst
High Price6.88
Last Closing6.85
No. of Transactions145
SectorBanks
Low Price6.83
Opening Price6.85
No. of Shares116,820
Div5.81
Change0.03
Closing Price6.88
Average Price6.86
P/E7.95
Value Traded800,760
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2025 | 5.36 | 4.97 | 5.30 | 2,783,721 | 436 | 533,628 |
| 22/05/2025 | 5.00 | 4.96 | 4.99 | 340,658 | 96 | 68,454 |
| 21/05/2025 | 4.99 | 4.95 | 4.98 | 201,939 | 98 | 40,608 |
| 20/05/2025 | 5.06 | 4.98 | 5.00 | 555,753 | 132 | 110,898 |
| 19/05/2025 | 5.09 | 4.94 | 5.03 | 1,806,811 | 284 | 360,018 |
| 18/05/2025 | 5.34 | 5.10 | 5.15 | 3,446,567 | 508 | 663,462 |
| 15/05/2025 | 4.99 | 4.66 | 4.99 | 2,731,333 | 446 | 563,580 |
| 14/05/2025 | 4.67 | 4.58 | 4.65 | 1,213,002 | 185 | 261,450 |
| 13/05/2025 | 4.59 | 4.52 | 4.58 | 702,076 | 122 | 154,602 |
| 12/05/2025 | 4.56 | 4.52 | 4.52 | 2,178,993 | 263 | 480,870 |
| 11/05/2025 | 4.58 | 4.54 | 4.56 | 1,370,204 | 198 | 299,844 |
| 08/05/2025 | 4.58 | 4.56 | 4.58 | 915,705 | 181 | 200,160 |
| 07/05/2025 | 4.60 | 4.55 | 4.58 | 564,292 | 140 | 123,012 |
| 06/05/2025 | 4.54 | 4.49 | 4.53 | 2,922,063 | 372 | 646,866 |
| 05/05/2025 | 4.51 | 4.49 | 4.50 | 1,488,230 | 294 | 330,750 |
| 04/05/2025 | 4.50 | 4.46 | 4.50 | 2,364,027 | 208 | 528,516 |
| 30/04/2025 | 4.49 | 4.45 | 4.46 | 677,020 | 191 | 151,416 |
| 29/04/2025 | 4.47 | 4.44 | 4.47 | 561,747 | 83 | 126,072 |
| 28/04/2025 | 4.47 | 4.44 | 4.47 | 282,293 | 77 | 63,378 |
| 27/04/2025 | 4.47 | 4.44 | 4.45 | 452,065 | 98 | 101,430 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/04/2022 | 4.74 | 4.57 | 4.68 | 1,451,629 | 347 | 314,568 |
| 17/04/2022 | 4.65 | 4.54 | 4.60 | 2,458,239 | 641 | 536,616 |
| 10/04/2022 | 4.68 | 4.42 | 4.65 | 3,951,801 | 795 | 866,340 |
| 03/04/2022 | 4.52 | 4.37 | 4.44 | 1,527,632 | 573 | 345,420 |
| 27/03/2022 | 4.69 | 4.61 | 4.68 | 3,759,641 | 252 | 810,522 |
| 20/03/2022 | 4.68 | 4.61 | 4.68 | 806,581 | 239 | 173,376 |
| 13/03/2022 | 4.70 | 4.63 | 4.68 | 2,105,513 | 291 | 451,512 |
| 06/03/2022 | 4.74 | 4.68 | 4.70 | 880,476 | 291 | 186,876 |
| 27/02/2022 | 4.78 | 4.60 | 4.73 | 440,374 | 219 | 93,384 |
| 20/02/2022 | 4.66 | 4.56 | 4.60 | 1,044,911 | 272 | 226,620 |
| 13/02/2022 | 4.66 | 4.50 | 4.60 | 4,147,056 | 504 | 914,796 |
| 06/02/2022 | 4.77 | 4.60 | 4.66 | 1,122,105 | 311 | 239,814 |
| 30/01/2022 | 4.99 | 4.75 | 4.77 | 1,543,527 | 507 | 319,770 |
| 23/01/2022 | 5.02 | 4.80 | 4.97 | 971,652 | 430 | 196,668 |
| 16/01/2022 | 4.98 | 4.89 | 4.93 | 950,479 | 298 | 192,438 |
| 09/01/2022 | 5.00 | 4.84 | 5.00 | 2,507,993 | 427 | 513,090 |
| 02/01/2022 | 4.92 | 4.75 | 4.90 | 2,728,878 | 524 | 571,698 |
| 26/12/2021 | 4.90 | 4.66 | 4.89 | 1,316,951 | 394 | 274,662 |
| 19/12/2021 | 4.70 | 4.62 | 4.66 | 891,299 | 312 | 191,646 |
| 12/12/2021 | 4.72 | 4.60 | 4.65 | 866,486 | 281 | 185,976 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2009 | 15.68 | 12.20 | 14.86 | 65,471,468 | 8,312 | 4,668,900 |
| 01/04/2009 | 12.85 | 11.10 | 12.36 | 35,984,448 | 5,769 | 2,940,795 |
| 01/03/2009 | 12.40 | 11.05 | 11.18 | 33,256,836 | 6,748 | 2,882,610 |
| 01/02/2009 | 13.58 | 11.90 | 12.00 | 36,118,648 | 6,812 | 2,812,155 |
| 04/01/2009 | 15.65 | 12.50 | 13.49 | 46,660,456 | 8,485 | 3,337,995 |
| 01/12/2008 | 16.49 | 13.77 | 15.16 | 95,880,279 | 9,887 | 6,268,485 |
| 02/11/2008 | 17.85 | 12.30 | 13.80 | 98,004,849 | 10,957 | 6,560,430 |
| 05/10/2008 | 19.55 | 15.35 | 17.00 | 156,556,455 | 11,789 | 8,976,585 |
| 01/09/2008 | 22.14 | 19.48 | 19.65 | 104,938,883 | 7,239 | 5,080,050 |
| 03/08/2008 | 23.20 | 20.92 | 21.83 | 120,467,196 | 6,708 | 5,413,680 |
| 01/07/2008 | 23.32 | 20.90 | 23.02 | 208,161,570 | 11,801 | 9,259,845 |
| 01/06/2008 | 23.38 | 19.26 | 21.67 | 269,651,009 | 14,934 | 12,516,910 |
| 04/05/2008 | 20.20 | 18.40 | 19.79 | 129,000,605 | 11,002 | 6,552,015 |
| 01/04/2008 | 28.25 | 17.00 | 18.10 | 61,075,388 | 7,014 | 2,437,925 |
| 02/03/2008 | 30.89 | 26.51 | 26.53 | 105,512,024 | 8,387 | 3,612,670 |
| 02/02/2008 | 30.89 | 28.50 | 30.68 | 75,350,724 | 6,252 | 2,534,160 |
| 02/01/2008 | 31.70 | 28.68 | 29.95 | 199,331,623 | 10,376 | 6,596,760 |
| 02/12/2007 | 29.66 | 27.85 | 29.34 | 106,905,195 | 5,811 | 3,716,320 |
| 01/11/2007 | 31.00 | 26.06 | 29.09 | 195,306,780 | 10,431 | 6,874,120 |
| 01/10/2007 | 28.00 | 20.84 | 26.37 | 254,099,856 | 14,693 | 9,985,220 |