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 |
|---|---|---|---|---|---|---|
| 19/08/2025 | 5.90 | 5.86 | 5.89 | 224,913 | 93 | 38,196 |
| 18/08/2025 | 5.87 | 5.81 | 5.86 | 207,755 | 77 | 35,586 |
| 17/08/2025 | 5.90 | 5.85 | 5.85 | 98,883 | 47 | 16,830 |
| 14/08/2025 | 5.88 | 5.83 | 5.84 | 277,487 | 95 | 47,412 |
| 13/08/2025 | 5.89 | 5.85 | 5.87 | 244,321 | 71 | 41,652 |
| 12/08/2025 | 5.90 | 5.84 | 5.89 | 239,920 | 82 | 40,878 |
| 11/08/2025 | 5.91 | 5.86 | 5.88 | 605,602 | 102 | 102,744 |
| 10/08/2025 | 5.90 | 5.76 | 5.85 | 582,139 | 157 | 99,936 |
| 07/08/2025 | 5.79 | 5.75 | 5.79 | 267,937 | 85 | 46,422 |
| 06/08/2025 | 5.81 | 5.73 | 5.74 | 608,620 | 129 | 105,642 |
| 05/08/2025 | 5.72 | 5.66 | 5.72 | 786,304 | 123 | 137,790 |
| 04/08/2025 | 5.76 | 5.65 | 5.72 | 1,191,941 | 238 | 208,800 |
| 03/08/2025 | 5.81 | 5.72 | 5.75 | 769,765 | 131 | 133,596 |
| 31/07/2025 | 5.88 | 5.77 | 5.80 | 1,081,648 | 202 | 186,174 |
| 30/07/2025 | 5.90 | 5.80 | 5.84 | 1,741,814 | 251 | 297,522 |
| 29/07/2025 | 5.93 | 5.89 | 5.90 | 857,171 | 186 | 145,134 |
| 28/07/2025 | 5.96 | 5.92 | 5.94 | 481,641 | 132 | 81,198 |
| 27/07/2025 | 6.00 | 5.95 | 5.95 | 975,014 | 158 | 163,152 |
| 24/07/2025 | 5.97 | 5.94 | 5.97 | 731,137 | 141 | 122,832 |
| 23/07/2025 | 5.95 | 5.93 | 5.95 | 460,005 | 90 | 77,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2021 | 4.72 | 4.60 | 4.65 | 866,486 | 281 | 185,976 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2006 | 72.50 | 33.01 | 34.60 | 305,791,291 | 17,927 | 5,881,470 |