ARAB BANK Historical
Performance Indicators 05/10/2026
MarketFirst
High Price7.41
Last Closing7.34
No. of Transactions139
SectorBanks
Low Price7.34
Opening Price7.34
No. of Shares156,528
Div5.40
Change0.07
Closing Price7.41
Average Price7.39
P/E8.35
Value Traded1,156,849
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/03/2024 | 4.73 | 4.70 | 4.73 | 190,657 | 78 | 40,428 |
| 21/03/2024 | 4.75 | 4.70 | 4.73 | 228,384 | 106 | 48,258 |
| 20/03/2024 | 4.76 | 4.71 | 4.73 | 107,515 | 80 | 22,716 |
| 19/03/2024 | 4.76 | 4.72 | 4.73 | 140,559 | 77 | 29,610 |
| 18/03/2024 | 4.76 | 4.67 | 4.74 | 778,350 | 103 | 164,682 |
| 17/03/2024 | 4.71 | 4.67 | 4.71 | 315,627 | 80 | 67,248 |
| 14/03/2024 | 4.68 | 4.63 | 4.67 | 124,843 | 70 | 26,730 |
| 13/03/2024 | 4.68 | 4.66 | 4.68 | 106,319 | 47 | 22,752 |
| 12/03/2024 | 4.66 | 4.62 | 4.66 | 187,856 | 54 | 40,392 |
| 11/03/2024 | 4.67 | 4.61 | 4.64 | 334,579 | 121 | 71,892 |
| 10/03/2024 | 4.66 | 4.61 | 4.66 | 191,804 | 75 | 41,292 |
| 07/03/2024 | 4.63 | 4.58 | 4.61 | 774,194 | 99 | 168,066 |
| 06/03/2024 | 4.61 | 4.50 | 4.60 | 310,989 | 104 | 68,328 |
| 05/03/2024 | 4.53 | 4.49 | 4.53 | 335,820 | 76 | 74,574 |
| 04/03/2024 | 4.50 | 4.45 | 4.50 | 246,071 | 78 | 55,098 |
| 03/03/2024 | 4.48 | 4.45 | 4.48 | 180,824 | 72 | 40,536 |
| 29/02/2024 | 4.49 | 4.45 | 4.48 | 644,687 | 97 | 144,756 |
| 28/02/2024 | 4.49 | 4.46 | 4.47 | 229,507 | 79 | 51,390 |
| 27/02/2024 | 4.52 | 4.45 | 4.50 | 292,248 | 101 | 65,304 |
| 26/02/2024 | 4.53 | 4.45 | 4.53 | 214,251 | 69 | 47,862 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2014 | 7.78 | 7.49 | 7.55 | 3,382,641 | 816 | 445,072 |
| 24/08/2014 | 7.99 | 7.65 | 7.70 | 4,157,690 | 667 | 527,184 |
| 17/08/2014 | 7.98 | 7.52 | 7.78 | 4,211,010 | 713 | 533,872 |
| 10/08/2014 | 8.15 | 7.20 | 7.59 | 5,874,180 | 1,521 | 767,872 |
| 03/08/2014 | 8.26 | 8.16 | 8.18 | 2,549,126 | 518 | 310,000 |
| 27/07/2014 | 8.25 | 8.21 | 8.23 | 370,012 | 86 | 44,896 |
| 20/07/2014 | 8.25 | 8.19 | 8.24 | 742,383 | 275 | 90,160 |
| 13/07/2014 | 8.44 | 8.00 | 8.23 | 2,456,011 | 394 | 298,064 |
| 06/07/2014 | 8.45 | 8.21 | 8.28 | 1,854,317 | 292 | 222,688 |
| 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 |