ARAB BANK Historical
Performance Indicators 24/05/2026
MarketFirst
High Price7.76
Last Closing7.22
No. of Transactions637
SectorBanks
Low Price7.22
Opening Price7.22
No. of Shares1,055,286
Div5.15
Change0.54
Closing Price7.76
Average Price7.61
P/E8.9
Value Traded8,030,779
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/05/2025 | 4.54 | 4.49 | 4.53 | 2,922,063 | 372 | 646,866 |
| 05/05/2025 | 4.51 | 4.49 | 4.50 | 1,488,230 | 294 | 330,750 |
| 04/05/2025 | 4.50 | 4.46 | 4.50 | 2,364,027 | 208 | 528,516 |
| 30/04/2025 | 4.49 | 4.45 | 4.46 | 677,020 | 191 | 151,416 |
| 29/04/2025 | 4.47 | 4.44 | 4.47 | 561,747 | 83 | 126,072 |
| 28/04/2025 | 4.47 | 4.44 | 4.47 | 282,293 | 77 | 63,378 |
| 27/04/2025 | 4.47 | 4.44 | 4.45 | 452,065 | 98 | 101,430 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/02/2021 | 4.15 | 4.08 | 4.09 | 1,196,693 | 206 | 291,438 |
| 21/02/2021 | 4.18 | 4.06 | 4.11 | 698,290 | 208 | 170,244 |
| 14/02/2021 | 4.09 | 4.05 | 4.06 | 1,134,001 | 255 | 278,604 |
| 07/02/2021 | 4.11 | 4.07 | 4.07 | 1,646,649 | 293 | 402,876 |
| 31/01/2021 | 4.20 | 3.97 | 4.11 | 2,827,579 | 594 | 691,542 |
| 24/01/2021 | 4.30 | 4.05 | 4.20 | 838,134 | 375 | 200,682 |
| 17/01/2021 | 4.45 | 4.23 | 4.23 | 1,400,441 | 321 | 320,076 |
| 10/01/2021 | 4.46 | 4.14 | 4.40 | 1,901,877 | 587 | 440,172 |
| 03/01/2021 | 4.17 | 4.11 | 4.15 | 594,479 | 198 | 143,496 |