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 |
|---|---|---|---|---|---|---|
| 24/04/2025 | 4.44 | 4.43 | 4.44 | 255,961 | 55 | 57,708 |
| 23/04/2025 | 4.45 | 4.42 | 4.44 | 646,656 | 83 | 145,908 |
| 22/04/2025 | 4.45 | 4.44 | 4.45 | 502,518 | 59 | 112,950 |
| 21/04/2025 | 4.49 | 4.45 | 4.47 | 168,426 | 48 | 37,728 |
| 20/04/2025 | 4.52 | 4.48 | 4.50 | 260,434 | 68 | 57,870 |
| 17/04/2025 | 4.50 | 4.48 | 4.50 | 408,869 | 88 | 91,026 |
| 16/04/2025 | 4.51 | 4.47 | 4.50 | 234,660 | 67 | 52,254 |
| 15/04/2025 | 4.51 | 4.46 | 4.49 | 975,976 | 107 | 217,098 |
| 14/04/2025 | 4.50 | 4.47 | 4.48 | 823,623 | 100 | 183,978 |
| 13/04/2025 | 4.49 | 4.44 | 4.48 | 190,477 | 88 | 42,732 |
| 10/04/2025 | 4.55 | 4.44 | 4.47 | 766,203 | 137 | 170,838 |
| 09/04/2025 | 4.39 | 4.37 | 4.39 | 744,187 | 133 | 169,704 |
| 08/04/2025 | 4.42 | 4.39 | 4.40 | 415,711 | 141 | 94,518 |
| 07/04/2025 | 4.41 | 4.29 | 4.36 | 1,161,784 | 224 | 268,434 |
| 06/04/2025 | 4.51 | 4.37 | 4.39 | 1,441,958 | 293 | 323,856 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| 26/03/2025 | 4.98 | 4.94 | 4.96 | 1,286,857 | 248 | 259,578 |
| 25/03/2025 | 5.01 | 4.95 | 4.96 | 1,261,050 | 178 | 253,458 |
| 24/03/2025 | 5.05 | 4.99 | 5.01 | 1,336,962 | 183 | 266,634 |
| 23/03/2025 | 5.09 | 5.04 | 5.06 | 486,749 | 93 | 96,444 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/12/2021 | 4.72 | 4.59 | 4.70 | 867,029 | 423 | 187,560 |
| 28/11/2021 | 4.78 | 4.59 | 4.64 | 1,911,256 | 806 | 410,094 |
| 21/11/2021 | 4.84 | 4.71 | 4.81 | 706,450 | 342 | 148,860 |
| 14/11/2021 | 4.85 | 4.71 | 4.75 | 1,244,436 | 445 | 261,756 |
| 07/11/2021 | 4.88 | 4.75 | 4.85 | 2,627,087 | 460 | 547,758 |
| 31/10/2021 | 4.97 | 4.87 | 4.88 | 1,013,842 | 521 | 205,974 |
| 24/10/2021 | 5.00 | 4.94 | 4.95 | 1,214,324 | 496 | 244,674 |
| 17/10/2021 | 5.00 | 4.95 | 5.00 | 856,737 | 341 | 171,774 |
| 10/10/2021 | 5.02 | 4.94 | 4.99 | 6,742,517 | 401 | 1,349,262 |
| 03/10/2021 | 5.01 | 4.90 | 5.00 | 826,954 | 392 | 166,716 |
| 26/09/2021 | 4.98 | 4.92 | 4.95 | 808,269 | 289 | 163,242 |
| 19/09/2021 | 4.98 | 4.89 | 4.97 | 750,533 | 385 | 151,902 |
| 12/09/2021 | 5.00 | 4.96 | 4.97 | 536,724 | 313 | 107,784 |
| 05/09/2021 | 5.10 | 4.98 | 5.00 | 875,030 | 451 | 174,492 |
| 29/08/2021 | 5.20 | 4.87 | 5.08 | 1,946,595 | 709 | 382,122 |
| 22/08/2021 | 4.93 | 4.84 | 4.93 | 1,379,795 | 390 | 284,310 |
| 15/08/2021 | 4.88 | 4.68 | 4.87 | 757,851 | 276 | 158,040 |
| 08/08/2021 | 5.01 | 4.52 | 4.79 | 2,064,546 | 519 | 430,848 |
| 01/08/2021 | 5.21 | 5.01 | 5.03 | 1,284,840 | 430 | 251,928 |
| 25/07/2021 | 5.28 | 5.14 | 5.17 | 1,323,496 | 405 | 255,150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2007 | 21.15 | 20.00 | 21.02 | 42,341,215 | 4,412 | 2,051,540 |
| 01/08/2007 | 21.87 | 20.70 | 21.00 | 50,839,962 | 4,981 | 2,401,760 |
| 01/07/2007 | 22.24 | 20.50 | 21.02 | 116,222,829 | 5,291 | 5,485,920 |
| 03/06/2007 | 23.35 | 21.08 | 21.28 | 59,277,446 | 6,211 | 2,701,748 |
| 01/05/2007 | 24.20 | 21.36 | 22.48 | 106,170,600 | 7,589 | 4,576,760 |
| 01/04/2007 | 24.95 | 23.12 | 23.95 | 98,064,932 | 6,654 | 4,067,290 |
| 01/03/2007 | 27.40 | 24.30 | 24.55 | 176,640,890 | 11,364 | 6,853,200 |
| 01/02/2007 | 27.75 | 24.75 | 27.49 | 371,940,590 | 18,070 | 14,018,520 |
| 07/01/2007 | 25.25 | 20.64 | 24.95 | 192,518,894 | 13,697 | 8,235,160 |
| 03/12/2006 | 22.07 | 19.54 | 21.36 | 68,571,765 | 7,456 | 3,350,300 |
| 01/11/2006 | 24.14 | 21.70 | 22.14 | 53,939,548 | 7,696 | 2,370,370 |
| 01/10/2006 | 24.95 | 23.71 | 24.17 | 44,994,300 | 5,130 | 1,851,170 |
| 03/09/2006 | 26.40 | 23.60 | 23.85 | 80,941,191 | 10,816 | 3,211,080 |
| 01/08/2006 | 25.06 | 21.90 | 24.80 | 128,503,943 | 12,514 | 5,548,440 |
| 02/07/2006 | 26.20 | 22.35 | 23.00 | 153,566,100 | 12,350 | 6,483,350 |
| 01/06/2006 | 27.52 | 24.75 | 25.10 | 88,504,511 | 11,071 | 3,428,465 |
| 01/05/2006 | 31.00 | 26.75 | 27.69 | 179,448,795 | 15,744 | 6,269,200 |
| 02/04/2006 | 30.79 | 25.00 | 28.24 | 125,350,483 | 12,994 | 4,489,850 |
| 01/03/2006 | 33.00 | 27.97 | 29.37 | 242,231,476 | 19,027 | 7,994,270 |
| 01/02/2006 | 38.49 | 29.76 | 31.90 | 202,949,814 | 17,456 | 5,831,670 |