ARAB BANK Historical
Performance Indicators 29/04/2026
MarketFirst
High Price6.72
Last Closing6.71
No. of Transactions208
SectorBanks
Low Price6.70
Opening Price6.71
No. of Shares305,928
Div5.95
Change0.01
Closing Price6.72
Average Price6.71
P/E7.77
Value Traded2,052,455
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/12/2025 | 6.76 | 6.70 | 6.75 | 1,037,728 | 216 | 154,116 |
| 15/12/2025 | 6.80 | 6.74 | 6.75 | 920,563 | 190 | 136,278 |
| 14/12/2025 | 6.84 | 6.79 | 6.80 | 1,138,830 | 144 | 167,094 |
| 11/12/2025 | 6.85 | 6.76 | 6.83 | 689,477 | 143 | 101,178 |
| 10/12/2025 | 6.99 | 6.80 | 6.84 | 3,589,003 | 428 | 522,720 |
| 09/12/2025 | 6.98 | 6.92 | 6.97 | 546,040 | 105 | 78,570 |
| 08/12/2025 | 7.05 | 6.91 | 6.99 | 571,452 | 79 | 81,990 |
| 07/12/2025 | 7.06 | 6.90 | 7.06 | 1,094,112 | 179 | 156,924 |
| 04/12/2025 | 7.03 | 7.00 | 7.03 | 632,705 | 80 | 90,144 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2024 | 4.32 | 4.23 | 4.25 | 3,018,511 | 296 | 711,792 |
| 06/10/2024 | 4.30 | 4.19 | 4.28 | 970,539 | 237 | 230,148 |
| 29/09/2024 | 4.23 | 4.18 | 4.20 | 2,524,139 | 388 | 600,210 |
| 22/09/2024 | 4.23 | 4.21 | 4.23 | 1,457,162 | 290 | 345,168 |
| 15/09/2024 | 4.24 | 4.22 | 4.24 | 3,802,763 | 327 | 899,064 |
| 08/09/2024 | 4.26 | 4.23 | 4.24 | 970,064 | 227 | 228,708 |
| 01/09/2024 | 4.28 | 4.23 | 4.26 | 1,027,676 | 326 | 241,794 |
| 25/08/2024 | 4.27 | 4.23 | 4.27 | 1,310,884 | 395 | 309,096 |
| 18/08/2024 | 4.27 | 4.23 | 4.26 | 1,069,118 | 263 | 251,190 |
| 11/08/2024 | 4.27 | 4.20 | 4.27 | 2,223,271 | 392 | 524,466 |
| 04/08/2024 | 4.25 | 4.20 | 4.23 | 2,472,303 | 630 | 584,874 |
| 28/07/2024 | 4.28 | 4.24 | 4.26 | 2,893,764 | 679 | 679,176 |
| 21/07/2024 | 4.28 | 4.24 | 4.25 | 1,415,292 | 438 | 333,018 |
| 14/07/2024 | 4.30 | 4.24 | 4.29 | 1,436,709 | 518 | 337,482 |
| 08/07/2024 | 4.30 | 4.23 | 4.30 | 870,437 | 337 | 204,336 |
| 30/06/2024 | 4.29 | 4.22 | 4.24 | 1,662,746 | 612 | 391,140 |
| 23/06/2024 | 4.33 | 4.27 | 4.29 | 2,388,937 | 607 | 556,812 |
| 10/06/2024 | 4.39 | 4.32 | 4.34 | 1,712,161 | 470 | 393,804 |
| 02/06/2024 | 4.41 | 4.37 | 4.39 | 1,302,893 | 380 | 296,820 |
| 26/05/2024 | 4.43 | 4.35 | 4.39 | 1,618,624 | 588 | 368,640 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2019 | 6.05 | 5.90 | 6.01 | 7,135,471 | 1,271 | 1,190,682 |
| 02/06/2019 | 6.03 | 5.92 | 5.99 | 6,402,340 | 916 | 1,069,002 |
| 01/05/2019 | 6.09 | 5.86 | 5.96 | 5,649,146 | 1,260 | 945,558 |
| 01/04/2019 | 6.03 | 5.74 | 5.92 | 5,550,976 | 1,543 | 940,518 |
| 03/03/2019 | 6.60 | 6.02 | 6.02 | 12,523,486 | 1,746 | 1,941,642 |
| 03/02/2019 | 6.42 | 6.10 | 6.37 | 11,511,842 | 2,918 | 1,830,384 |
| 02/01/2019 | 6.33 | 6.01 | 6.24 | 7,070,625 | 1,688 | 1,146,564 |
| 02/12/2018 | 6.24 | 5.75 | 6.21 | 16,855,386 | 2,230 | 2,804,310 |
| 01/11/2018 | 6.31 | 5.84 | 5.89 | 10,682,042 | 1,840 | 1,784,826 |
| 01/10/2018 | 6.30 | 5.80 | 5.81 | 7,681,451 | 2,063 | 1,277,532 |
| 02/09/2018 | 6.70 | 6.22 | 6.27 | 6,283,932 | 1,595 | 971,820 |
| 01/08/2018 | 6.78 | 6.42 | 6.48 | 4,524,257 | 1,145 | 691,902 |
| 01/07/2018 | 7.02 | 6.57 | 6.64 | 5,188,602 | 1,555 | 759,564 |
| 03/06/2018 | 7.18 | 6.88 | 6.90 | 8,391,293 | 1,644 | 1,201,968 |
| 02/05/2018 | 8.23 | 6.94 | 7.00 | 23,691,357 | 3,571 | 3,166,668 |
| 01/04/2018 | 7.78 | 6.15 | 7.78 | 23,518,883 | 3,398 | 3,446,928 |
| 01/03/2018 | 6.96 | 6.60 | 6.78 | 13,112,654 | 2,521 | 1,940,724 |
| 01/02/2018 | 7.18 | 5.66 | 6.70 | 29,551,986 | 3,898 | 4,393,908 |
| 02/01/2018 | 5.92 | 5.45 | 5.82 | 4,199,481 | 1,297 | 744,606 |
| 03/12/2017 | 5.78 | 5.23 | 5.60 | 11,271,204 | 2,314 | 2,073,150 |