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 |
|---|---|---|---|---|---|---|
| 02/04/2023 | 4.64 | 4.56 | 4.64 | 99,706 | 65 | 21,672 |
| 29/03/2023 | 4.85 | 4.81 | 4.84 | 118,744 | 51 | 24,534 |
| 28/03/2023 | 4.85 | 4.83 | 4.84 | 220,660 | 55 | 45,576 |
| 27/03/2023 | 4.85 | 4.76 | 4.84 | 363,314 | 109 | 75,528 |
| 26/03/2023 | 4.75 | 4.73 | 4.75 | 93,424 | 30 | 19,710 |
| 23/03/2023 | 4.72 | 4.70 | 4.72 | 39,918 | 22 | 8,478 |
| 22/03/2023 | 4.78 | 4.69 | 4.70 | 306,057 | 97 | 64,998 |
| 21/03/2023 | 4.78 | 4.70 | 4.74 | 432,960 | 109 | 91,476 |
| 20/03/2023 | 4.79 | 4.75 | 4.76 | 225,077 | 78 | 47,160 |
| 19/03/2023 | 4.80 | 4.77 | 4.79 | 196,153 | 66 | 41,022 |
| 16/03/2023 | 4.79 | 4.77 | 4.79 | 142,401 | 44 | 29,790 |
| 15/03/2023 | 4.83 | 4.79 | 4.79 | 98,159 | 33 | 20,448 |
| 14/03/2023 | 4.81 | 4.79 | 4.81 | 75,154 | 33 | 15,660 |
| 13/03/2023 | 4.83 | 4.81 | 4.82 | 59,173 | 22 | 12,276 |
| 12/03/2023 | 4.85 | 4.78 | 4.83 | 144,749 | 26 | 29,934 |
| 09/03/2023 | 4.82 | 4.79 | 4.82 | 117,608 | 51 | 24,480 |
| 08/03/2023 | 4.83 | 4.79 | 4.80 | 290,893 | 72 | 60,552 |
| 07/03/2023 | 4.84 | 4.82 | 4.83 | 101,496 | 51 | 21,042 |
| 06/03/2023 | 4.85 | 4.82 | 4.83 | 175,814 | 48 | 36,324 |
| 05/03/2023 | 4.86 | 4.82 | 4.85 | 162,254 | 37 | 33,480 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/06/2010 | 10.91 | 10.41 | 10.90 | 4,855,569 | 939 | 453,825 |
| 13/06/2010 | 10.75 | 10.52 | 10.52 | 3,714,915 | 770 | 350,250 |
| 06/06/2010 | 10.83 | 10.61 | 10.64 | 3,187,648 | 846 | 298,560 |
| 30/05/2010 | 10.98 | 10.60 | 10.90 | 14,435,448 | 1,524 | 1,342,710 |
| 23/05/2010 | 11.09 | 10.61 | 10.80 | 3,919,837 | 760 | 361,005 |
| 16/05/2010 | 11.29 | 10.75 | 10.90 | 4,775,061 | 1,132 | 434,385 |
| 09/05/2010 | 11.45 | 10.85 | 11.20 | 5,506,070 | 1,070 | 493,350 |
| 02/05/2010 | 11.60 | 11.26 | 11.28 | 4,721,072 | 861 | 413,415 |
| 25/04/2010 | 11.80 | 11.50 | 11.50 | 4,208,198 | 681 | 362,670 |
| 18/04/2010 | 11.74 | 11.30 | 11.51 | 3,888,833 | 743 | 336,840 |
| 11/04/2010 | 12.10 | 11.19 | 11.49 | 5,584,309 | 1,133 | 478,665 |