ARAB BANK Historical
Performance Indicators 03/08/2026
MarketFirst
High Price7.99
Last Closing7.93
No. of Transactions263
SectorBanks
Low Price7.81
Opening Price7.93
No. of Shares394,344
Div5.03
Change0.02
Closing Price7.95
Average Price7.93
P/E8.96
Value Traded3,127,590
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2025 | 5.99 | 5.85 | 5.96 | 1,182,143 | 198 | 200,052 |
| 16/07/2025 | 5.94 | 5.87 | 5.90 | 1,937,071 | 209 | 328,626 |
| 15/07/2025 | 5.98 | 5.93 | 5.94 | 1,997,486 | 246 | 335,556 |
| 14/07/2025 | 6.02 | 5.91 | 6.01 | 3,106,532 | 313 | 520,074 |
| 13/07/2025 | 5.95 | 5.84 | 5.94 | 1,788,964 | 253 | 303,012 |
| 10/07/2025 | 5.86 | 5.79 | 5.86 | 481,996 | 91 | 82,800 |
| 09/07/2025 | 5.86 | 5.78 | 5.84 | 1,175,412 | 204 | 201,240 |
| 08/07/2025 | 5.80 | 5.75 | 5.80 | 316,069 | 99 | 54,738 |
| 07/07/2025 | 5.82 | 5.77 | 5.80 | 362,077 | 107 | 62,460 |
| 06/07/2025 | 5.89 | 5.75 | 5.82 | 1,184,603 | 200 | 202,968 |
| 03/07/2025 | 5.88 | 5.69 | 5.80 | 2,146,384 | 294 | 371,556 |
| 02/07/2025 | 5.75 | 5.68 | 5.74 | 1,352,472 | 235 | 236,304 |
| 01/07/2025 | 5.74 | 5.60 | 5.69 | 1,597,175 | 241 | 282,132 |
| 30/06/2025 | 5.79 | 5.69 | 5.74 | 2,438,060 | 419 | 425,142 |
| 29/06/2025 | 5.65 | 5.46 | 5.65 | 2,471,749 | 407 | 443,736 |
| 25/06/2025 | 5.48 | 5.36 | 5.48 | 1,610,504 | 301 | 295,830 |
| 24/06/2025 | 5.44 | 5.30 | 5.39 | 1,425,964 | 233 | 266,868 |
| 23/06/2025 | 5.22 | 5.14 | 5.19 | 688,936 | 115 | 132,714 |
| 22/06/2025 | 5.19 | 5.12 | 5.15 | 825,136 | 115 | 160,668 |
| 19/06/2025 | 5.19 | 5.16 | 5.19 | 130,081 | 49 | 25,164 |
| 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 |