ARAB BANK Historical
Performance Indicators 24/05/2026
MarketFirst
High Price7.76
Last Closing7.22
No. of Transactions637
SectorBanks
Low Price7.22
Opening Price7.22
No. of Shares1,055,286
Div5.15
Change0.54
Closing Price7.76
Average Price7.61
P/E8.9
Value Traded8,030,779
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2023 | 4.77 | 4.75 | 4.77 | 241,769 | 57 | 50,724 |
| 20/02/2023 | 4.79 | 4.76 | 4.76 | 141,000 | 38 | 29,520 |
| 19/02/2023 | 4.80 | 4.77 | 4.79 | 1,023,261 | 70 | 213,696 |
| 16/02/2023 | 4.80 | 4.75 | 4.79 | 404,114 | 60 | 84,582 |
| 15/02/2023 | 4.82 | 4.78 | 4.79 | 329,309 | 75 | 68,562 |
| 14/02/2023 | 4.83 | 4.80 | 4.82 | 475,031 | 117 | 98,856 |
| 13/02/2023 | 4.85 | 4.80 | 4.83 | 186,092 | 68 | 38,592 |
| 12/02/2023 | 4.86 | 4.81 | 4.86 | 66,096 | 38 | 13,680 |
| 09/02/2023 | 4.87 | 4.84 | 4.86 | 346,910 | 93 | 71,460 |
| 08/02/2023 | 4.88 | 4.84 | 4.87 | 308,604 | 96 | 63,468 |
| 07/02/2023 | 4.90 | 4.88 | 4.89 | 151,253 | 51 | 30,960 |
| 06/02/2023 | 4.90 | 4.89 | 4.90 | 58,160 | 23 | 11,880 |
| 05/02/2023 | 4.91 | 4.90 | 4.90 | 359,102 | 124 | 73,278 |
| 02/02/2023 | 4.93 | 4.88 | 4.93 | 654,605 | 141 | 133,560 |
| 01/02/2023 | 4.90 | 4.84 | 4.88 | 438,062 | 72 | 90,036 |
| 31/01/2023 | 4.84 | 4.81 | 4.84 | 346,231 | 73 | 71,784 |
| 30/01/2023 | 4.86 | 4.81 | 4.86 | 513,062 | 128 | 106,128 |
| 29/01/2023 | 4.86 | 4.80 | 4.86 | 661,049 | 198 | 136,854 |
| 26/01/2023 | 4.96 | 4.91 | 4.92 | 470,653 | 107 | 95,490 |
| 25/01/2023 | 5.04 | 4.89 | 4.92 | 803,979 | 214 | 161,568 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/11/2010 | 10.55 | 10.39 | 10.54 | 4,802,578 | 567 | 459,045 |
| 31/10/2010 | 10.49 | 10.39 | 10.48 | 5,633,159 | 456 | 539,085 |
| 24/10/2010 | 10.68 | 10.42 | 10.45 | 5,345,054 | 664 | 507,300 |
| 17/10/2010 | 10.56 | 10.40 | 10.49 | 4,533,485 | 508 | 431,775 |
| 10/10/2010 | 10.73 | 10.43 | 10.53 | 3,670,196 | 551 | 348,225 |
| 03/10/2010 | 10.79 | 10.48 | 10.52 | 3,225,460 | 570 | 303,750 |
| 26/09/2010 | 10.55 | 10.48 | 10.50 | 6,022,984 | 524 | 573,300 |
| 19/09/2010 | 10.59 | 10.44 | 10.44 | 4,099,998 | 479 | 389,865 |
| 13/09/2010 | 10.57 | 10.36 | 10.46 | 3,393,321 | 515 | 323,325 |
| 05/09/2010 | 10.37 | 10.01 | 10.37 | 2,772,559 | 422 | 273,135 |
| 29/08/2010 | 10.20 | 9.90 | 10.00 | 7,441,667 | 845 | 743,280 |
| 22/08/2010 | 10.69 | 10.01 | 10.19 | 5,416,522 | 1,128 | 519,870 |
| 15/08/2010 | 10.14 | 9.20 | 10.14 | 7,104,549 | 1,423 | 737,115 |
| 08/08/2010 | 10.09 | 9.13 | 9.63 | 7,968,612 | 1,599 | 830,070 |
| 01/08/2010 | 10.45 | 9.80 | 9.80 | 5,525,371 | 1,264 | 551,205 |
| 25/07/2010 | 10.48 | 10.16 | 10.38 | 3,040,645 | 772 | 295,035 |
| 18/07/2010 | 10.64 | 10.29 | 10.29 | 3,313,338 | 704 | 316,710 |
| 11/07/2010 | 10.90 | 10.56 | 10.57 | 3,246,774 | 744 | 304,200 |
| 04/07/2010 | 10.95 | 10.50 | 10.80 | 3,104,024 | 727 | 289,755 |
| 27/06/2010 | 10.90 | 10.52 | 10.72 | 3,710,747 | 672 | 349,125 |