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 |
|---|---|---|---|---|---|---|
| 15/01/2026 | 6.73 | 6.66 | 6.71 | 818,072 | 174 | 122,364 |
| 14/01/2026 | 6.75 | 6.69 | 6.72 | 1,577,252 | 207 | 234,792 |
| 13/01/2026 | 6.78 | 6.75 | 6.76 | 1,119,605 | 187 | 165,546 |
| 12/01/2026 | 6.79 | 6.70 | 6.79 | 5,507,604 | 270 | 819,936 |
| 11/01/2026 | 6.77 | 6.71 | 6.76 | 683,722 | 154 | 101,322 |
| 08/01/2026 | 6.76 | 6.69 | 6.76 | 1,160,378 | 176 | 172,764 |
| 07/01/2026 | 6.80 | 6.70 | 6.77 | 552,406 | 108 | 82,044 |
| 06/01/2026 | 6.82 | 6.76 | 6.80 | 335,554 | 93 | 49,410 |
| 05/01/2026 | 6.90 | 6.73 | 6.80 | 1,669,347 | 194 | 245,898 |
| 04/01/2026 | 6.90 | 6.82 | 6.86 | 179,846 | 56 | 26,172 |
| 31/12/2025 | 6.90 | 6.85 | 6.85 | 607,730 | 87 | 88,398 |
| 30/12/2025 | 6.90 | 6.82 | 6.87 | 917,227 | 137 | 133,902 |
| 29/12/2025 | 6.90 | 6.85 | 6.88 | 627,240 | 117 | 91,314 |
| 28/12/2025 | 6.90 | 6.85 | 6.88 | 791,603 | 164 | 115,038 |
| 24/12/2025 | 6.94 | 6.90 | 6.91 | 2,042,920 | 110 | 295,938 |
| 23/12/2025 | 6.96 | 6.90 | 6.95 | 276,482 | 99 | 39,942 |
| 22/12/2025 | 6.98 | 6.93 | 6.94 | 863,493 | 164 | 124,344 |
| 21/12/2025 | 6.95 | 6.87 | 6.92 | 736,761 | 172 | 106,506 |
| 18/12/2025 | 6.86 | 6.72 | 6.85 | 1,272,545 | 165 | 187,614 |
| 17/12/2025 | 6.75 | 6.69 | 6.72 | 1,370,459 | 266 | 203,760 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2025 | 5.57 | 5.30 | 5.35 | 10,589,843 | 1,147 | 1,954,728 |
| 26/05/2025 | 5.36 | 4.97 | 5.36 | 6,177,480 | 1,137 | 1,177,776 |
| 18/05/2025 | 5.34 | 4.94 | 4.99 | 6,351,729 | 1,118 | 1,243,440 |
| 11/05/2025 | 4.99 | 4.52 | 4.99 | 8,195,609 | 1,214 | 1,760,346 |
| 04/05/2025 | 4.60 | 4.46 | 4.58 | 8,254,316 | 1,195 | 1,829,304 |
| 27/04/2025 | 4.49 | 4.44 | 4.46 | 1,973,125 | 449 | 442,296 |
| 20/04/2025 | 4.52 | 4.42 | 4.44 | 1,833,995 | 313 | 412,164 |
| 13/04/2025 | 4.51 | 4.44 | 4.50 | 2,633,604 | 450 | 587,088 |
| 06/04/2025 | 4.55 | 4.29 | 4.47 | 4,529,843 | 928 | 1,027,350 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| 23/03/2025 | 5.09 | 4.94 | 4.96 | 4,371,618 | 702 | 876,114 |
| 16/03/2025 | 5.09 | 4.98 | 5.08 | 3,661,482 | 512 | 730,152 |
| 09/03/2025 | 5.01 | 4.98 | 5.00 | 2,910,955 | 376 | 582,498 |
| 02/03/2025 | 5.03 | 4.98 | 5.00 | 3,273,113 | 479 | 654,210 |
| 23/02/2025 | 5.06 | 4.95 | 5.00 | 4,453,369 | 822 | 890,640 |
| 16/02/2025 | 4.95 | 4.82 | 4.95 | 2,664,174 | 607 | 543,168 |
| 09/02/2025 | 4.88 | 4.78 | 4.82 | 2,481,214 | 627 | 514,350 |
| 02/02/2025 | 5.09 | 4.84 | 4.88 | 4,728,172 | 1,007 | 954,882 |
| 26/01/2025 | 4.96 | 4.77 | 4.84 | 1,938,075 | 485 | 398,286 |
| 19/01/2025 | 4.92 | 4.80 | 4.91 | 2,891,092 | 519 | 595,890 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2021 | 5.37 | 5.10 | 5.17 | 4,685,573 | 1,306 | 896,256 |
| 01/06/2021 | 5.42 | 4.52 | 5.31 | 21,475,871 | 4,981 | 4,232,322 |
| 02/05/2021 | 5.41 | 3.96 | 5.20 | 22,249,169 | 3,059 | 4,887,108 |
| 01/04/2021 | 4.02 | 3.92 | 4.00 | 2,449,305 | 968 | 617,760 |
| 01/03/2021 | 4.15 | 3.91 | 4.00 | 4,905,879 | 1,266 | 1,212,912 |