ARAB BANK Historical
Performance Indicators 12/03/2026
MarketFirst
High Price6.88
Last Closing6.85
No. of Transactions145
SectorBanks
Low Price6.83
Opening Price6.85
No. of Shares116,820
Div5.81
Change0.03
Closing Price6.88
Average Price6.86
P/E7.95
Value Traded800,760
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2022 | 4.76 | 4.72 | 4.75 | 106,593 | 49 | 22,482 |
| 20/09/2022 | 4.77 | 4.75 | 4.77 | 49,746 | 15 | 10,458 |
| 19/09/2022 | 4.77 | 4.74 | 4.77 | 104,145 | 26 | 21,888 |
| 18/09/2022 | 4.80 | 4.75 | 4.79 | 36,141 | 39 | 7,578 |
| 15/09/2022 | 4.76 | 4.74 | 4.76 | 79,221 | 31 | 16,686 |
| 14/09/2022 | 4.77 | 4.73 | 4.76 | 71,991 | 32 | 15,192 |
| 13/09/2022 | 4.77 | 4.73 | 4.77 | 93,349 | 43 | 19,710 |
| 12/09/2022 | 4.75 | 4.73 | 4.75 | 87,377 | 33 | 18,432 |
| 11/09/2022 | 4.80 | 4.74 | 4.77 | 71,447 | 35 | 15,012 |
| 08/09/2022 | 4.80 | 4.68 | 4.80 | 313,573 | 100 | 66,114 |
| 07/09/2022 | 4.75 | 4.69 | 4.75 | 1,122,546 | 193 | 238,698 |
| 06/09/2022 | 4.77 | 4.74 | 4.77 | 104,391 | 53 | 21,978 |
| 05/09/2022 | 4.79 | 4.75 | 4.77 | 112,736 | 43 | 23,706 |
| 04/09/2022 | 4.78 | 4.75 | 4.78 | 176,759 | 55 | 37,134 |
| 01/09/2022 | 4.80 | 4.78 | 4.79 | 110,249 | 42 | 23,004 |
| 31/08/2022 | 4.83 | 4.79 | 4.80 | 414,912 | 76 | 86,382 |
| 30/08/2022 | 4.85 | 4.81 | 4.85 | 76,816 | 29 | 15,876 |
| 29/08/2022 | 4.85 | 4.82 | 4.84 | 237,954 | 75 | 49,230 |
| 28/08/2022 | 4.84 | 4.82 | 4.84 | 88,225 | 41 | 18,270 |
| 25/08/2022 | 4.85 | 4.84 | 4.85 | 182,638 | 52 | 37,710 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2009 | 13.46 | 12.75 | 13.30 | 11,540,011 | 1,290 | 876,240 |
| 21/06/2009 | 14.10 | 12.79 | 12.99 | 10,224,359 | 1,316 | 766,920 |
| 14/06/2009 | 14.70 | 13.85 | 13.90 | 10,839,290 | 1,169 | 767,325 |
| 07/06/2009 | 15.20 | 14.01 | 14.06 | 13,746,252 | 1,967 | 954,780 |
| 31/05/2009 | 15.80 | 14.62 | 15.05 | 23,009,254 | 2,189 | 1,507,125 |
| 25/05/2009 | 15.45 | 14.41 | 14.75 | 9,785,657 | 1,609 | 658,980 |
| 17/05/2009 | 15.68 | 13.30 | 15.25 | 25,105,208 | 2,771 | 1,716,645 |
| 10/05/2009 | 13.80 | 12.85 | 13.63 | 20,700,775 | 2,378 | 1,537,500 |
| 03/05/2009 | 12.60 | 12.20 | 12.60 | 7,032,519 | 1,148 | 565,995 |
| 26/04/2009 | 12.54 | 11.96 | 12.36 | 7,886,547 | 1,130 | 644,415 |
| 19/04/2009 | 12.79 | 12.15 | 12.30 | 6,877,573 | 1,231 | 552,645 |
| 12/04/2009 | 12.65 | 11.70 | 12.28 | 8,356,079 | 1,454 | 682,260 |
| 05/04/2009 | 12.85 | 11.80 | 11.87 | 9,728,726 | 1,368 | 787,695 |
| 29/03/2009 | 11.98 | 11.10 | 11.76 | 6,629,678 | 1,617 | 577,905 |
| 22/03/2009 | 12.40 | 11.20 | 12.06 | 10,449,364 | 1,522 | 893,655 |
| 15/03/2009 | 11.58 | 11.15 | 11.25 | 8,792,685 | 1,202 | 770,505 |
| 08/03/2009 | 11.62 | 11.05 | 11.24 | 4,119,613 | 1,209 | 362,505 |
| 01/03/2009 | 12.00 | 11.15 | 11.60 | 6,401,020 | 1,784 | 551,820 |
| 22/02/2009 | 12.79 | 11.90 | 12.00 | 7,467,575 | 2,125 | 615,735 |
| 15/02/2009 | 13.53 | 12.51 | 12.68 | 4,896,678 | 1,747 | 377,820 |