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 |
|---|---|---|---|---|---|---|
| 15/12/2024 | 4.31 | 4.30 | 4.30 | 78,877 | 33 | 18,342 |
| 12/12/2024 | 4.31 | 4.29 | 4.31 | 260,181 | 55 | 60,624 |
| 11/12/2024 | 4.30 | 4.29 | 4.30 | 882,699 | 38 | 205,362 |
| 10/12/2024 | 4.31 | 4.29 | 4.30 | 307,116 | 78 | 71,460 |
| 09/12/2024 | 4.30 | 4.27 | 4.30 | 353,225 | 82 | 82,494 |
| 08/12/2024 | 4.30 | 4.28 | 4.30 | 165,368 | 46 | 38,520 |
| 05/12/2024 | 4.31 | 4.30 | 4.30 | 368,341 | 76 | 85,590 |
| 04/12/2024 | 4.31 | 4.30 | 4.31 | 107,913 | 41 | 25,074 |
| 03/12/2024 | 4.31 | 4.30 | 4.31 | 685,698 | 43 | 159,444 |
| 02/12/2024 | 4.31 | 4.29 | 4.31 | 699,241 | 69 | 162,738 |
| 01/12/2024 | 4.31 | 4.28 | 4.31 | 709,991 | 91 | 165,294 |
| 28/11/2024 | 4.31 | 4.29 | 4.31 | 722,044 | 68 | 168,156 |
| 27/11/2024 | 4.32 | 4.30 | 4.31 | 761,666 | 74 | 177,012 |
| 26/11/2024 | 4.31 | 4.28 | 4.31 | 463,761 | 89 | 107,964 |
| 25/11/2024 | 4.30 | 4.28 | 4.30 | 320,962 | 79 | 74,790 |
| 24/11/2024 | 4.30 | 4.28 | 4.30 | 190,264 | 42 | 44,334 |
| 21/11/2024 | 4.31 | 4.28 | 4.30 | 367,479 | 65 | 85,680 |
| 20/11/2024 | 4.31 | 4.28 | 4.30 | 333,269 | 71 | 77,688 |
| 19/11/2024 | 4.31 | 4.29 | 4.30 | 75,828 | 34 | 17,640 |
| 18/11/2024 | 4.32 | 4.29 | 4.32 | 262,291 | 72 | 60,984 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2018 | 6.37 | 6.22 | 6.30 | 1,297,674 | 437 | 206,496 |
| 16/09/2018 | 6.55 | 6.30 | 6.37 | 1,612,254 | 377 | 251,028 |
| 09/09/2018 | 6.65 | 6.49 | 6.50 | 1,301,566 | 299 | 198,378 |
| 02/09/2018 | 6.70 | 6.45 | 6.63 | 1,852,709 | 434 | 280,872 |
| 26/08/2018 | 6.58 | 6.45 | 6.48 | 1,217,608 | 320 | 187,596 |
| 19/08/2018 | 6.62 | 6.49 | 6.58 | 205,595 | 44 | 31,140 |
| 12/08/2018 | 6.60 | 6.42 | 6.49 | 1,612,852 | 393 | 248,850 |
| 05/08/2018 | 6.77 | 6.53 | 6.61 | 1,021,279 | 253 | 153,990 |
| 29/07/2018 | 6.78 | 6.55 | 6.78 | 1,176,936 | 369 | 177,102 |
| 22/07/2018 | 6.78 | 6.63 | 6.71 | 632,819 | 237 | 94,500 |
| 15/07/2018 | 6.80 | 6.65 | 6.67 | 814,553 | 322 | 121,140 |
| 08/07/2018 | 6.96 | 6.77 | 6.77 | 1,276,181 | 426 | 185,328 |
| 01/07/2018 | 7.02 | 6.87 | 6.89 | 1,755,035 | 336 | 251,820 |
| 24/06/2018 | 6.99 | 6.88 | 6.90 | 2,460,324 | 407 | 354,798 |
| 17/06/2018 | 7.00 | 6.90 | 6.97 | 1,669,501 | 232 | 238,806 |
| 10/06/2018 | 7.18 | 6.96 | 6.99 | 2,295,626 | 595 | 326,898 |
| 03/06/2018 | 7.12 | 6.90 | 6.98 | 1,965,843 | 410 | 281,466 |
| 27/05/2018 | 7.15 | 6.94 | 7.00 | 3,143,278 | 480 | 446,508 |
| 20/05/2018 | 7.20 | 7.08 | 7.13 | 752,150 | 348 | 105,498 |
| 13/05/2018 | 7.47 | 7.05 | 7.14 | 8,365,666 | 818 | 1,150,344 |