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 |
|---|---|---|---|---|---|---|
| 20/03/2025 | 5.09 | 5.04 | 5.08 | 755,196 | 148 | 149,256 |
| 19/03/2025 | 5.04 | 5.02 | 5.03 | 361,083 | 71 | 71,820 |
| 18/03/2025 | 5.03 | 5.00 | 5.03 | 398,131 | 79 | 79,542 |
| 17/03/2025 | 5.01 | 4.99 | 5.01 | 1,805,309 | 138 | 361,044 |
| 16/03/2025 | 5.00 | 4.98 | 5.00 | 341,763 | 76 | 68,490 |
| 13/03/2025 | 5.00 | 4.99 | 5.00 | 615,277 | 73 | 123,084 |
| 12/03/2025 | 5.00 | 4.99 | 5.00 | 860,652 | 102 | 172,224 |
| 11/03/2025 | 5.01 | 4.98 | 5.00 | 858,899 | 92 | 171,882 |
| 10/03/2025 | 5.00 | 4.98 | 4.99 | 339,398 | 52 | 67,950 |
| 09/03/2025 | 5.01 | 4.99 | 5.01 | 236,729 | 57 | 47,358 |
| 06/03/2025 | 5.00 | 4.99 | 5.00 | 541,425 | 94 | 108,288 |
| 05/03/2025 | 5.01 | 4.99 | 5.01 | 631,782 | 80 | 126,342 |
| 04/03/2025 | 5.02 | 4.99 | 5.00 | 1,090,681 | 124 | 217,944 |
| 03/03/2025 | 5.03 | 4.99 | 5.00 | 559,301 | 102 | 111,744 |
| 02/03/2025 | 5.03 | 4.98 | 5.03 | 449,925 | 79 | 89,892 |
| 27/02/2025 | 5.05 | 4.96 | 5.00 | 691,092 | 159 | 138,168 |
| 26/02/2025 | 5.06 | 5.02 | 5.04 | 1,085,894 | 202 | 215,388 |
| 25/02/2025 | 5.02 | 4.97 | 5.01 | 1,700,183 | 242 | 340,218 |
| 24/02/2025 | 4.97 | 4.96 | 4.97 | 444,117 | 111 | 89,424 |
| 23/02/2025 | 4.97 | 4.95 | 4.97 | 532,083 | 108 | 107,442 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/07/2021 | 5.26 | 5.20 | 5.25 | 297,813 | 76 | 56,970 |
| 11/07/2021 | 5.24 | 5.16 | 5.22 | 649,228 | 218 | 124,794 |
| 04/07/2021 | 5.34 | 5.10 | 5.19 | 1,885,671 | 483 | 360,378 |
| 27/06/2021 | 5.38 | 5.20 | 5.36 | 2,285,520 | 623 | 430,128 |
| 20/06/2021 | 5.42 | 5.10 | 5.23 | 4,229,574 | 826 | 811,116 |
| 13/06/2021 | 5.42 | 4.97 | 5.30 | 5,028,186 | 1,303 | 963,234 |
| 06/06/2021 | 5.16 | 4.52 | 5.12 | 5,835,538 | 1,544 | 1,212,534 |
| 30/05/2021 | 5.41 | 4.90 | 4.92 | 10,477,305 | 1,760 | 2,027,430 |
| 23/05/2021 | 5.16 | 4.41 | 5.16 | 7,018,400 | 838 | 1,456,236 |
| 16/05/2021 | 4.26 | 4.00 | 4.26 | 7,440,564 | 755 | 1,833,876 |
| 09/05/2021 | 4.05 | 4.00 | 4.01 | 480,198 | 157 | 119,340 |
| 02/05/2021 | 4.05 | 3.96 | 4.03 | 1,459,120 | 358 | 364,500 |
| 25/04/2021 | 4.02 | 3.93 | 4.00 | 672,691 | 251 | 169,542 |
| 18/04/2021 | 4.01 | 3.92 | 3.94 | 697,090 | 263 | 175,932 |
| 12/04/2021 | 4.00 | 3.92 | 4.00 | 361,536 | 162 | 91,224 |
| 04/04/2021 | 4.00 | 3.94 | 3.97 | 603,855 | 258 | 152,532 |
| 28/03/2021 | 4.02 | 3.91 | 4.00 | 434,106 | 249 | 108,882 |
| 21/03/2021 | 4.12 | 3.99 | 4.10 | 1,919,249 | 440 | 477,288 |
| 14/03/2021 | 4.08 | 4.03 | 4.05 | 784,211 | 186 | 193,842 |
| 07/03/2021 | 4.10 | 4.02 | 4.04 | 912,881 | 276 | 225,090 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2006 | 72.50 | 33.01 | 34.60 | 305,791,291 | 17,927 | 5,881,470 |