ARAB BANK Historical
Performance Indicators 06/08/2026
MarketFirst
High Price7.81
Last Closing7.65
No. of Transactions232
SectorBanks
Low Price7.60
Opening Price7.65
No. of Shares243,702
Div5.13
Change0.14
Closing Price7.79
Average Price7.74
P/E8.78
Value Traded1,887,222
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2025 | 6.50 | 6.31 | 6.40 | 3,360,296 | 417 | 525,726 |
| 14/10/2025 | 6.33 | 6.24 | 6.30 | 2,539,646 | 366 | 404,262 |
| 13/10/2025 | 6.22 | 5.98 | 6.19 | 3,865,475 | 430 | 632,790 |
| 12/10/2025 | 5.97 | 5.93 | 5.97 | 792,497 | 119 | 133,254 |
| 09/10/2025 | 5.96 | 5.90 | 5.94 | 1,031,263 | 157 | 173,772 |
| 08/10/2025 | 5.91 | 5.88 | 5.90 | 268,626 | 76 | 45,594 |
| 07/10/2025 | 5.92 | 5.89 | 5.90 | 648,488 | 116 | 109,854 |
| 06/10/2025 | 5.90 | 5.86 | 5.90 | 236,976 | 52 | 40,356 |
| 05/10/2025 | 5.90 | 5.86 | 5.88 | 564,521 | 114 | 95,976 |
| 02/10/2025 | 5.90 | 5.81 | 5.86 | 750,628 | 136 | 127,872 |
| 01/10/2025 | 5.82 | 5.78 | 5.82 | 1,325,159 | 242 | 228,600 |
| 30/09/2025 | 5.87 | 5.81 | 5.83 | 866,107 | 156 | 148,464 |
| 29/09/2025 | 5.88 | 5.85 | 5.87 | 486,610 | 98 | 83,106 |
| 28/09/2025 | 5.86 | 5.84 | 5.85 | 406,966 | 100 | 69,552 |
| 25/09/2025 | 5.90 | 5.87 | 5.89 | 171,613 | 50 | 29,124 |
| 24/09/2025 | 5.90 | 5.84 | 5.90 | 297,761 | 68 | 50,688 |
| 23/09/2025 | 5.88 | 5.80 | 5.84 | 499,500 | 124 | 85,608 |
| 22/09/2025 | 5.91 | 5.85 | 5.90 | 508,036 | 118 | 86,472 |
| 21/09/2025 | 5.92 | 5.86 | 5.87 | 448,123 | 107 | 76,158 |
| 18/09/2025 | 5.95 | 5.90 | 5.92 | 524,606 | 119 | 88,614 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2022 | 4.74 | 4.62 | 4.67 | 2,272,467 | 466 | 485,874 |
| 18/09/2022 | 4.80 | 4.72 | 4.75 | 424,973 | 178 | 89,550 |
| 11/09/2022 | 4.80 | 4.73 | 4.76 | 403,384 | 174 | 85,032 |
| 04/09/2022 | 4.80 | 4.68 | 4.80 | 1,830,005 | 444 | 387,630 |
| 28/08/2022 | 4.85 | 4.78 | 4.79 | 928,156 | 263 | 192,762 |
| 21/08/2022 | 4.86 | 4.80 | 4.85 | 724,823 | 251 | 150,318 |
| 14/08/2022 | 4.82 | 4.70 | 4.82 | 1,709,537 | 391 | 359,802 |
| 07/08/2022 | 4.96 | 4.70 | 4.80 | 2,791,316 | 501 | 581,508 |
| 31/07/2022 | 5.06 | 4.85 | 4.90 | 3,092,802 | 614 | 623,106 |
| 24/07/2022 | 5.10 | 4.94 | 5.04 | 2,063,937 | 676 | 413,280 |
| 17/07/2022 | 5.13 | 4.95 | 5.05 | 2,568,181 | 834 | 511,686 |
| 13/07/2022 | 5.25 | 5.10 | 5.14 | 2,018,154 | 381 | 389,700 |
| 03/07/2022 | 5.45 | 4.80 | 5.24 | 9,937,864 | 1,638 | 1,911,978 |
| 26/06/2022 | 5.00 | 4.57 | 4.85 | 6,206,286 | 765 | 1,315,980 |
| 19/06/2022 | 4.71 | 4.58 | 4.58 | 1,392,140 | 436 | 300,942 |
| 12/06/2022 | 4.74 | 4.65 | 4.72 | 1,727,386 | 452 | 368,406 |
| 05/06/2022 | 4.77 | 4.73 | 4.75 | 840,036 | 354 | 176,994 |
| 29/05/2022 | 4.85 | 4.73 | 4.76 | 3,716,564 | 558 | 778,050 |
| 22/05/2022 | 4.93 | 4.70 | 4.83 | 977,097 | 405 | 204,876 |
| 15/05/2022 | 4.88 | 4.68 | 4.75 | 1,847,386 | 659 | 387,288 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2009 | 14.10 | 12.50 | 13.44 | 24,653,306 | 4,192 | 1,822,260 |
| 01/09/2009 | 14.25 | 12.82 | 13.85 | 19,025,469 | 3,118 | 1,408,185 |
| 02/08/2009 | 13.39 | 11.85 | 13.27 | 19,268,681 | 3,085 | 1,548,645 |
| 01/07/2009 | 13.42 | 12.00 | 12.60 | 40,833,226 | 4,745 | 3,260,355 |
| 01/06/2009 | 15.80 | 12.75 | 13.13 | 62,613,402 | 7,153 | 4,389,795 |
| 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 |