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 |
|---|---|---|---|---|---|---|
| 17/09/2025 | 5.98 | 5.88 | 5.95 | 2,254,725 | 261 | 379,440 |
| 16/09/2025 | 5.96 | 5.88 | 5.90 | 1,427,770 | 211 | 241,524 |
| 15/09/2025 | 5.99 | 5.84 | 5.95 | 2,387,832 | 291 | 402,750 |
| 14/09/2025 | 5.87 | 5.80 | 5.85 | 393,109 | 96 | 67,302 |
| 11/09/2025 | 5.83 | 5.75 | 5.82 | 427,772 | 99 | 73,980 |
| 10/09/2025 | 5.83 | 5.74 | 5.74 | 1,172,282 | 242 | 202,410 |
| 09/09/2025 | 5.86 | 5.81 | 5.82 | 517,535 | 124 | 88,848 |
| 08/09/2025 | 5.86 | 5.83 | 5.86 | 530,583 | 86 | 90,702 |
| 07/09/2025 | 5.87 | 5.85 | 5.86 | 146,916 | 44 | 25,056 |
| 03/09/2025 | 5.86 | 5.84 | 5.86 | 125,515 | 58 | 21,474 |
| 02/09/2025 | 5.89 | 5.83 | 5.87 | 307,690 | 82 | 52,650 |
| 01/09/2025 | 5.90 | 5.84 | 5.85 | 468,547 | 117 | 79,830 |
| 31/08/2025 | 5.92 | 5.88 | 5.90 | 480,896 | 97 | 81,450 |
| 28/08/2025 | 5.90 | 5.85 | 5.89 | 181,951 | 54 | 30,924 |
| 27/08/2025 | 5.89 | 5.83 | 5.85 | 587,786 | 103 | 100,404 |
| 26/08/2025 | 5.87 | 5.83 | 5.84 | 508,274 | 104 | 86,958 |
| 25/08/2025 | 5.87 | 5.85 | 5.87 | 204,915 | 54 | 34,956 |
| 24/08/2025 | 5.88 | 5.86 | 5.87 | 231,863 | 60 | 39,510 |
| 21/08/2025 | 5.88 | 5.85 | 5.88 | 269,025 | 76 | 45,882 |
| 20/08/2025 | 5.87 | 5.83 | 5.87 | 153,876 | 52 | 26,298 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 5.20 | 4.69 | 4.85 | 8,487,791 | 1,560 | 1,734,030 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |