ARAB BANK Historical
Performance Indicators 29/04/2026
MarketFirst
High Price6.72
Last Closing6.71
No. of Transactions208
SectorBanks
Low Price6.70
Opening Price6.71
No. of Shares305,928
Div5.95
Change0.01
Closing Price6.72
Average Price6.71
P/E7.77
Value Traded2,052,455
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/10/2022 | 4.69 | 4.64 | 4.67 | 166,300 | 50 | 35,658 |
| 05/10/2022 | 4.68 | 4.62 | 4.68 | 83,586 | 39 | 18,036 |
| 04/10/2022 | 4.69 | 4.60 | 4.69 | 569,168 | 127 | 123,462 |
| 03/10/2022 | 4.64 | 4.60 | 4.64 | 346,243 | 89 | 75,114 |
| 02/10/2022 | 4.66 | 4.60 | 4.65 | 273,829 | 83 | 59,346 |
| 29/09/2022 | 4.68 | 4.62 | 4.67 | 401,650 | 103 | 86,598 |
| 28/09/2022 | 4.69 | 4.63 | 4.67 | 456,449 | 89 | 97,902 |
| 27/09/2022 | 4.70 | 4.65 | 4.70 | 532,233 | 109 | 113,940 |
| 26/09/2022 | 4.73 | 4.68 | 4.70 | 631,454 | 121 | 134,244 |
| 25/09/2022 | 4.74 | 4.70 | 4.74 | 250,681 | 44 | 53,190 |
| 22/09/2022 | 4.75 | 4.72 | 4.75 | 128,349 | 49 | 27,144 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |