ARAB BANK Historical
Performance Indicators 01/10/2026
MarketFirst
High Price7.45
Last Closing7.38
No. of Transactions103
SectorBanks
Low Price7.38
Opening Price7.38
No. of Shares81,792
Div5.42
Change0.00
Closing Price7.38
Average Price7.41
P/E8.32
Value Traded606,441
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2023 | 4.63 | 4.60 | 4.62 | 170,773 | 70 | 37,026 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/01/2010 | 12.38 | 11.93 | 11.93 | 3,823,251 | 802 | 315,690 |
| 10/01/2010 | 12.61 | 12.24 | 12.32 | 3,126,652 | 485 | 251,955 |
| 03/01/2010 | 12.55 | 12.12 | 12.21 | 2,950,398 | 693 | 241,350 |
| 27/12/2009 | 12.60 | 12.15 | 12.15 | 5,269,684 | 534 | 428,985 |
| 20/12/2009 | 12.63 | 12.19 | 12.40 | 3,295,349 | 616 | 264,750 |
| 13/12/2009 | 12.84 | 12.00 | 12.55 | 4,811,573 | 836 | 383,655 |
| 06/12/2009 | 12.35 | 11.90 | 12.03 | 6,351,717 | 1,265 | 526,605 |
| 01/12/2009 | 12.25 | 11.70 | 12.15 | 3,539,814 | 832 | 296,685 |
| 22/11/2009 | 12.79 | 12.40 | 12.60 | 2,949,266 | 870 | 234,720 |
| 15/11/2009 | 13.01 | 12.50 | 12.65 | 7,409,581 | 1,117 | 587,040 |
| 08/11/2009 | 13.24 | 12.87 | 13.00 | 1,945,265 | 591 | 148,950 |
| 01/11/2009 | 13.34 | 12.70 | 12.87 | 4,632,986 | 1,000 | 356,385 |
| 25/10/2009 | 14.06 | 13.05 | 13.44 | 11,255,085 | 1,673 | 821,745 |
| 18/10/2009 | 13.65 | 12.50 | 13.00 | 6,595,825 | 1,172 | 507,615 |
| 11/10/2009 | 14.10 | 13.45 | 13.65 | 3,465,255 | 748 | 251,835 |
| 04/10/2009 | 13.95 | 13.73 | 13.80 | 2,648,394 | 468 | 191,190 |
| 27/09/2009 | 14.25 | 13.76 | 13.76 | 7,170,268 | 1,115 | 511,260 |
| 24/09/2009 | 14.15 | 13.56 | 13.80 | 2,161,040 | 276 | 154,695 |
| 13/09/2009 | 13.50 | 12.90 | 13.50 | 4,421,880 | 739 | 334,695 |
| 06/09/2009 | 13.25 | 12.82 | 13.24 | 3,795,785 | 785 | 291,375 |