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 |
|---|---|---|---|---|---|---|
| 24/08/2022 | 4.86 | 4.82 | 4.84 | 86,083 | 34 | 17,820 |
| 23/08/2022 | 4.86 | 4.81 | 4.81 | 77,584 | 46 | 16,074 |
| 22/08/2022 | 4.84 | 4.80 | 4.80 | 178,968 | 62 | 37,206 |
| 21/08/2022 | 4.83 | 4.80 | 4.83 | 199,550 | 57 | 41,508 |
| 18/08/2022 | 4.82 | 4.80 | 4.82 | 128,971 | 40 | 26,820 |
| 17/08/2022 | 4.82 | 4.75 | 4.82 | 399,649 | 86 | 83,430 |
| 16/08/2022 | 4.79 | 4.75 | 4.79 | 153,237 | 56 | 32,202 |
| 15/08/2022 | 4.79 | 4.70 | 4.77 | 577,678 | 96 | 122,400 |
| 14/08/2022 | 4.80 | 4.70 | 4.79 | 450,002 | 113 | 94,950 |
| 11/08/2022 | 4.84 | 4.80 | 4.80 | 174,812 | 81 | 36,378 |
| 10/08/2022 | 4.85 | 4.79 | 4.84 | 175,036 | 67 | 36,306 |
| 09/08/2022 | 4.89 | 4.70 | 4.85 | 1,573,282 | 214 | 330,858 |
| 08/08/2022 | 4.96 | 4.85 | 4.89 | 668,138 | 96 | 136,944 |
| 07/08/2022 | 4.89 | 4.86 | 4.89 | 200,048 | 43 | 41,022 |
| 04/08/2022 | 4.92 | 4.85 | 4.90 | 535,259 | 103 | 109,890 |
| 03/08/2022 | 4.92 | 4.89 | 4.90 | 156,090 | 71 | 31,842 |
| 02/08/2022 | 4.96 | 4.90 | 4.91 | 768,473 | 183 | 156,312 |
| 01/08/2022 | 5.03 | 4.95 | 4.97 | 408,446 | 94 | 81,918 |
| 31/07/2022 | 5.06 | 5.01 | 5.04 | 1,224,533 | 163 | 243,144 |
| 28/07/2022 | 5.05 | 4.95 | 5.04 | 656,685 | 146 | 131,796 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2009 | 13.30 | 12.59 | 13.15 | 6,630,614 | 1,549 | 514,080 |
| 01/02/2009 | 13.58 | 12.75 | 12.80 | 17,123,781 | 1,391 | 1,304,520 |
| 25/01/2009 | 13.88 | 13.16 | 13.49 | 9,571,057 | 1,738 | 707,280 |
| 18/01/2009 | 14.30 | 12.50 | 13.23 | 14,073,581 | 2,903 | 1,065,885 |
| 11/01/2009 | 15.09 | 13.91 | 14.14 | 8,777,080 | 1,541 | 607,410 |
| 04/01/2009 | 15.65 | 13.99 | 14.91 | 14,238,738 | 2,303 | 957,420 |
| 28/12/2008 | 16.34 | 15.16 | 15.16 | 14,656,396 | 1,401 | 931,620 |
| 21/12/2008 | 16.20 | 14.37 | 16.00 | 30,351,251 | 2,746 | 1,957,620 |
| 14/12/2008 | 16.49 | 14.27 | 16.45 | 33,172,117 | 3,496 | 2,126,145 |
| 30/11/2008 | 14.49 | 13.77 | 14.09 | 19,144,133 | 2,382 | 1,357,710 |
| 23/11/2008 | 13.98 | 12.30 | 13.15 | 30,887,170 | 3,810 | 2,393,820 |
| 16/11/2008 | 16.31 | 14.30 | 14.33 | 23,622,606 | 2,640 | 1,548,855 |
| 09/11/2008 | 16.90 | 15.11 | 15.40 | 16,575,942 | 2,124 | 1,036,905 |
| 02/11/2008 | 17.85 | 16.72 | 17.05 | 25,475,514 | 2,245 | 1,476,240 |
| 26/10/2008 | 17.20 | 15.35 | 17.00 | 31,163,064 | 2,957 | 1,912,560 |
| 19/10/2008 | 19.00 | 16.60 | 16.88 | 22,749,188 | 2,167 | 1,284,750 |
| 12/10/2008 | 19.30 | 16.90 | 19.00 | 56,135,484 | 3,489 | 3,075,795 |
| 05/10/2008 | 19.55 | 16.30 | 17.11 | 46,508,720 | 3,176 | 2,703,480 |
| 28/09/2008 | 20.06 | 19.65 | 19.65 | 10,320,114 | 959 | 518,340 |
| 21/09/2008 | 20.68 | 19.71 | 19.87 | 13,088,151 | 1,502 | 647,235 |