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 |
|---|---|---|---|---|---|---|
| 21/08/2024 | 4.27 | 4.23 | 4.26 | 497,319 | 62 | 117,000 |
| 20/08/2024 | 4.27 | 4.26 | 4.27 | 92,115 | 48 | 21,582 |
| 19/08/2024 | 4.27 | 4.25 | 4.27 | 179,200 | 53 | 42,012 |
| 18/08/2024 | 4.27 | 4.25 | 4.27 | 109,205 | 48 | 25,614 |
| 15/08/2024 | 4.27 | 4.25 | 4.27 | 34,137 | 18 | 8,010 |
| 14/08/2024 | 4.27 | 4.22 | 4.27 | 1,159,105 | 70 | 272,034 |
| 13/08/2024 | 4.23 | 4.21 | 4.23 | 309,428 | 83 | 73,386 |
| 12/08/2024 | 4.22 | 4.20 | 4.22 | 360,714 | 104 | 85,662 |
| 11/08/2024 | 4.23 | 4.21 | 4.22 | 359,886 | 117 | 85,374 |
| 08/08/2024 | 4.23 | 4.21 | 4.23 | 307,800 | 107 | 72,936 |
| 07/08/2024 | 4.23 | 4.21 | 4.23 | 341,155 | 104 | 80,964 |
| 06/08/2024 | 4.23 | 4.20 | 4.20 | 618,810 | 174 | 146,790 |
| 05/08/2024 | 4.24 | 4.22 | 4.24 | 412,917 | 122 | 97,632 |
| 04/08/2024 | 4.25 | 4.24 | 4.24 | 791,621 | 123 | 186,552 |
| 01/08/2024 | 4.26 | 4.24 | 4.26 | 395,414 | 116 | 93,042 |
| 31/07/2024 | 4.26 | 4.24 | 4.25 | 779,420 | 142 | 183,294 |
| 30/07/2024 | 4.28 | 4.26 | 4.28 | 229,274 | 79 | 53,694 |
| 29/07/2024 | 4.28 | 4.26 | 4.28 | 757,296 | 153 | 177,426 |
| 28/07/2024 | 4.28 | 4.25 | 4.27 | 732,361 | 189 | 171,720 |
| 25/07/2024 | 4.25 | 4.24 | 4.25 | 409,032 | 76 | 96,246 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/03/2017 | 6.94 | 6.50 | 6.91 | 5,225,894 | 1,202 | 770,814 |
| 05/03/2017 | 6.54 | 6.46 | 6.51 | 2,850,373 | 558 | 438,552 |
| 26/02/2017 | 6.49 | 6.37 | 6.49 | 1,856,390 | 447 | 289,206 |
| 19/02/2017 | 6.51 | 6.30 | 6.42 | 3,224,418 | 627 | 502,272 |
| 12/02/2017 | 6.51 | 6.30 | 6.50 | 3,535,613 | 727 | 551,052 |
| 05/02/2017 | 6.39 | 6.20 | 6.35 | 6,318,318 | 536 | 1,009,836 |
| 29/01/2017 | 6.26 | 6.15 | 6.21 | 2,663,461 | 399 | 429,120 |
| 22/01/2017 | 6.20 | 6.12 | 6.20 | 1,583,195 | 303 | 257,418 |
| 15/01/2017 | 6.19 | 6.14 | 6.18 | 979,253 | 257 | 158,814 |
| 08/01/2017 | 6.21 | 6.15 | 6.16 | 640,142 | 183 | 103,608 |
| 02/01/2017 | 6.20 | 6.15 | 6.20 | 989,721 | 260 | 160,362 |
| 26/12/2016 | 6.20 | 6.13 | 6.17 | 1,478,055 | 211 | 239,508 |
| 18/12/2016 | 6.25 | 6.20 | 6.20 | 1,758,770 | 331 | 282,294 |
| 11/12/2016 | 6.24 | 6.15 | 6.20 | 1,487,427 | 384 | 239,778 |
| 04/12/2016 | 6.22 | 5.98 | 6.15 | 4,036,595 | 730 | 662,688 |
| 27/11/2016 | 6.04 | 5.93 | 6.00 | 3,494,020 | 564 | 584,226 |
| 20/11/2016 | 6.06 | 6.00 | 6.01 | 889,306 | 246 | 147,798 |
| 13/11/2016 | 6.09 | 5.95 | 6.08 | 1,723,220 | 311 | 287,856 |
| 06/11/2016 | 6.05 | 5.95 | 6.00 | 1,790,999 | 382 | 299,142 |
| 30/10/2016 | 6.09 | 6.00 | 6.05 | 2,102,086 | 324 | 348,606 |