ARAB BANK Historical
Performance Indicators 04/08/2026
MarketFirst
High Price7.92
Last Closing7.95
No. of Transactions502
SectorBanks
Low Price7.67
Opening Price7.92
No. of Shares791,226
Div5.16
Change-0.20
Closing Price7.75
Average Price7.75
P/E8.74
Value Traded6,128,812
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/01/2024 | 4.70 | 4.65 | 4.68 | 460,628 | 115 | 98,532 |
| 22/01/2024 | 4.76 | 4.69 | 4.71 | 165,979 | 55 | 35,244 |
| 21/01/2024 | 4.75 | 4.71 | 4.75 | 252,244 | 79 | 53,334 |
| 18/01/2024 | 4.75 | 4.72 | 4.74 | 202,917 | 48 | 42,840 |
| 17/01/2024 | 4.76 | 4.73 | 4.73 | 152,388 | 56 | 32,112 |
| 16/01/2024 | 4.78 | 4.75 | 4.76 | 146,410 | 29 | 30,672 |
| 15/01/2024 | 4.79 | 4.70 | 4.79 | 90,898 | 42 | 19,080 |
| 14/01/2024 | 4.75 | 4.70 | 4.75 | 372,459 | 112 | 78,984 |
| 11/01/2024 | 4.75 | 4.72 | 4.75 | 158,656 | 57 | 33,534 |
| 10/01/2024 | 4.80 | 4.74 | 4.74 | 165,722 | 81 | 34,884 |
| 09/01/2024 | 4.83 | 4.78 | 4.78 | 331,658 | 96 | 69,102 |
| 08/01/2024 | 4.84 | 4.79 | 4.79 | 309,089 | 99 | 64,188 |
| 07/01/2024 | 4.94 | 4.78 | 4.80 | 3,008,171 | 317 | 618,228 |
| 04/01/2024 | 4.72 | 4.66 | 4.72 | 227,771 | 87 | 48,438 |
| 03/01/2024 | 4.75 | 4.58 | 4.66 | 684,244 | 171 | 147,762 |
| 02/01/2024 | 4.60 | 4.55 | 4.58 | 477,954 | 132 | 104,508 |
| 31/12/2023 | 4.57 | 4.55 | 4.56 | 192,416 | 68 | 42,192 |
| 28/12/2023 | 4.56 | 4.54 | 4.56 | 169,634 | 70 | 37,314 |
| 27/12/2023 | 4.56 | 4.53 | 4.56 | 248,863 | 72 | 54,810 |
| 26/12/2023 | 4.55 | 4.54 | 4.55 | 35,229 | 31 | 7,758 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2014 | 8.50 | 8.31 | 8.33 | 2,864,117 | 428 | 342,400 |
| 22/06/2014 | 8.64 | 8.30 | 8.36 | 4,061,486 | 713 | 479,056 |
| 15/06/2014 | 8.90 | 8.51 | 8.51 | 4,149,901 | 570 | 474,800 |
| 08/06/2014 | 8.99 | 8.85 | 8.90 | 4,017,904 | 399 | 452,208 |
| 01/06/2014 | 9.14 | 8.84 | 8.90 | 4,860,934 | 556 | 538,576 |
| 26/05/2014 | 9.05 | 8.65 | 9.05 | 3,616,565 | 611 | 409,392 |
| 18/05/2014 | 8.90 | 8.66 | 8.66 | 1,460,758 | 505 | 165,808 |
| 11/05/2014 | 9.10 | 8.85 | 8.85 | 14,672,038 | 671 | 1,633,840 |
| 04/05/2014 | 8.90 | 8.61 | 8.83 | 3,873,788 | 491 | 438,656 |
| 27/04/2014 | 8.90 | 8.46 | 8.62 | 2,309,467 | 598 | 265,168 |
| 20/04/2014 | 9.53 | 8.80 | 8.89 | 5,087,975 | 700 | 546,654 |
| 13/04/2014 | 9.58 | 9.30 | 9.48 | 5,321,953 | 552 | 563,040 |
| 06/04/2014 | 9.30 | 9.10 | 9.30 | 1,396,829 | 256 | 150,870 |
| 30/03/2014 | 9.40 | 9.00 | 9.29 | 2,052,075 | 368 | 224,925 |
| 23/03/2014 | 9.81 | 9.59 | 9.60 | 4,113,504 | 689 | 424,845 |
| 16/03/2014 | 9.60 | 9.27 | 9.60 | 2,378,653 | 473 | 252,195 |
| 09/03/2014 | 9.43 | 9.27 | 9.29 | 1,861,380 | 294 | 200,070 |
| 02/03/2014 | 9.40 | 9.05 | 9.40 | 2,850,295 | 812 | 309,690 |
| 23/02/2014 | 9.46 | 9.16 | 9.17 | 5,905,875 | 484 | 636,765 |
| 16/02/2014 | 9.50 | 9.35 | 9.43 | 3,094,224 | 314 | 327,960 |