ARAB BANK Historical
Performance Indicators 23/08/2026
MarketFirst
High Price7.50
Last Closing7.51
No. of Transactions135
SectorBanks
Low Price7.40
Opening Price7.50
No. of Shares210,852
Div5.40
Change-0.10
Closing Price7.41
Average Price7.40
P/E8.35
Value Traded1,560,748
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2026 | 7.12 | 7.00 | 7.08 | 959,141 | 127 | 136,080 |
| 25/06/2026 | 7.19 | 7.00 | 7.19 | 1,434,161 | 240 | 202,464 |
| 24/06/2026 | 7.17 | 6.96 | 6.97 | 4,305,675 | 453 | 614,124 |
| 23/06/2026 | 7.40 | 7.11 | 7.20 | 1,442,723 | 328 | 197,784 |
| 22/06/2026 | 7.46 | 7.41 | 7.45 | 700,071 | 86 | 94,338 |
| 21/06/2026 | 7.48 | 7.38 | 7.44 | 651,762 | 122 | 88,074 |
| 18/06/2026 | 7.50 | 7.33 | 7.48 | 1,338,090 | 176 | 179,604 |
| 17/06/2026 | 7.54 | 7.39 | 7.44 | 2,538,660 | 259 | 340,092 |
| 15/06/2026 | 7.60 | 7.48 | 7.57 | 3,139,392 | 346 | 416,556 |
| 14/06/2026 | 7.47 | 7.30 | 7.47 | 1,716,913 | 232 | 231,894 |
| 11/06/2026 | 7.25 | 6.99 | 7.25 | 3,023,958 | 414 | 425,844 |
| 10/06/2026 | 7.48 | 7.25 | 7.29 | 1,602,515 | 239 | 218,952 |
| 09/06/2026 | 7.55 | 7.39 | 7.45 | 1,747,547 | 287 | 234,216 |
| 08/06/2026 | 7.49 | 7.40 | 7.41 | 1,691,307 | 172 | 227,646 |
| 07/06/2026 | 7.58 | 7.49 | 7.49 | 1,832,613 | 196 | 243,486 |
| 04/06/2026 | 7.71 | 7.50 | 7.58 | 3,178,976 | 271 | 419,832 |
| 03/06/2026 | 7.77 | 7.60 | 7.69 | 9,968,799 | 343 | 1,306,926 |
| 02/06/2026 | 7.82 | 7.74 | 7.77 | 2,281,078 | 279 | 293,058 |
| 01/06/2026 | 7.83 | 7.73 | 7.75 | 2,035,963 | 324 | 261,846 |
| 31/05/2026 | 8.05 | 7.79 | 7.83 | 9,406,540 | 716 | 1,194,966 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2025 | 7.35 | 6.83 | 7.13 | 14,657,698 | 1,847 | 2,058,264 |
| 02/11/2025 | 6.86 | 6.64 | 6.86 | 6,297,978 | 1,069 | 933,246 |
| 26/10/2025 | 6.71 | 6.60 | 6.68 | 3,034,779 | 631 | 454,734 |
| 19/10/2025 | 6.85 | 6.50 | 6.63 | 14,956,883 | 1,756 | 2,230,308 |
| 12/10/2025 | 6.64 | 5.93 | 6.58 | 13,051,998 | 1,646 | 2,078,226 |
| 05/10/2025 | 5.96 | 5.86 | 5.94 | 2,749,875 | 515 | 465,552 |
| 28/09/2025 | 5.90 | 5.78 | 5.86 | 3,835,470 | 732 | 657,594 |
| 21/09/2025 | 5.92 | 5.80 | 5.89 | 1,925,032 | 467 | 328,050 |
| 14/09/2025 | 5.99 | 5.80 | 5.92 | 6,988,042 | 978 | 1,179,630 |
| 07/09/2025 | 5.87 | 5.74 | 5.82 | 2,795,089 | 595 | 480,996 |
| 31/08/2025 | 5.92 | 5.83 | 5.86 | 1,382,648 | 354 | 235,404 |
| 24/08/2025 | 5.90 | 5.83 | 5.89 | 1,714,789 | 375 | 292,752 |
| 17/08/2025 | 5.90 | 5.81 | 5.88 | 954,452 | 345 | 162,792 |
| 10/08/2025 | 5.91 | 5.76 | 5.84 | 1,949,469 | 507 | 332,622 |
| 03/08/2025 | 5.81 | 5.65 | 5.79 | 3,624,567 | 706 | 632,250 |
| 27/07/2025 | 6.00 | 5.77 | 5.80 | 5,137,289 | 929 | 873,180 |
| 20/07/2025 | 6.00 | 5.93 | 5.97 | 3,189,762 | 607 | 535,518 |
| 13/07/2025 | 6.02 | 5.84 | 5.96 | 10,012,195 | 1,219 | 1,687,320 |
| 06/07/2025 | 5.89 | 5.75 | 5.86 | 3,520,158 | 701 | 604,206 |
| 29/06/2025 | 5.88 | 5.46 | 5.80 | 10,005,840 | 1,596 | 1,758,870 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2023 | 4.86 | 4.69 | 4.84 | 3,629,114 | 1,116 | 757,440 |
| 01/02/2023 | 4.93 | 4.75 | 4.85 | 8,043,640 | 1,454 | 1,670,148 |
| 02/01/2023 | 5.05 | 4.80 | 4.84 | 9,496,250 | 2,346 | 1,923,948 |
| 01/12/2022 | 4.96 | 4.75 | 4.88 | 2,951,129 | 1,349 | 603,846 |
| 01/11/2022 | 4.95 | 4.61 | 4.94 | 6,587,040 | 1,835 | 1,397,448 |
| 02/10/2022 | 4.74 | 4.60 | 4.60 | 4,672,295 | 1,409 | 1,004,850 |
| 01/09/2022 | 4.80 | 4.62 | 4.67 | 5,041,078 | 1,304 | 1,071,090 |
| 01/08/2022 | 5.03 | 4.70 | 4.80 | 7,911,852 | 1,815 | 1,641,348 |
| 03/07/2022 | 5.45 | 4.80 | 5.04 | 17,812,668 | 3,692 | 3,469,788 |
| 01/06/2022 | 5.00 | 4.57 | 4.85 | 12,490,824 | 2,182 | 2,649,492 |
| 08/05/2022 | 5.20 | 4.68 | 4.80 | 12,703,863 | 3,007 | 2,617,074 |
| 03/04/2022 | 4.74 | 4.37 | 4.68 | 9,389,301 | 2,356 | 2,062,944 |
| 01/03/2022 | 4.78 | 4.61 | 4.68 | 7,871,707 | 1,228 | 1,689,696 |
| 01/02/2022 | 4.80 | 4.50 | 4.70 | 7,074,680 | 1,369 | 1,540,944 |
| 02/01/2022 | 5.02 | 4.75 | 4.79 | 8,062,798 | 1,968 | 1,659,924 |
| 01/12/2021 | 4.90 | 4.59 | 4.89 | 4,188,813 | 1,595 | 892,818 |
| 01/11/2021 | 4.95 | 4.59 | 4.69 | 7,014,165 | 2,258 | 1,472,544 |
| 03/10/2021 | 5.02 | 4.90 | 4.93 | 9,882,389 | 1,761 | 1,981,350 |
| 01/09/2021 | 5.14 | 4.89 | 4.95 | 3,577,607 | 1,718 | 717,462 |
| 01/08/2021 | 5.21 | 4.52 | 5.14 | 6,826,577 | 2,044 | 1,387,206 |