ARAB BANK Historical
Performance Indicators 06/08/2026
MarketFirst
High Price7.81
Last Closing7.65
No. of Transactions232
SectorBanks
Low Price7.60
Opening Price7.65
No. of Shares243,702
Div5.13
Change0.14
Closing Price7.79
Average Price7.74
P/E8.78
Value Traded1,887,222
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/12/2022 | 4.96 | 4.91 | 4.91 | 153,766 | 74 | 31,050 |
| 07/12/2022 | 4.95 | 4.93 | 4.95 | 137,784 | 49 | 27,882 |
| 06/12/2022 | 4.95 | 4.93 | 4.95 | 178,962 | 79 | 36,198 |
| 05/12/2022 | 4.96 | 4.89 | 4.96 | 334,577 | 103 | 68,040 |
| 04/12/2022 | 4.96 | 4.92 | 4.95 | 42,306 | 28 | 8,568 |
| 01/12/2022 | 4.96 | 4.90 | 4.96 | 175,294 | 93 | 35,514 |
| 30/11/2022 | 4.95 | 4.88 | 4.94 | 334,214 | 139 | 67,914 |
| 29/11/2022 | 4.95 | 4.85 | 4.95 | 413,296 | 150 | 84,510 |
| 28/11/2022 | 4.83 | 4.76 | 4.83 | 249,904 | 132 | 52,056 |
| 27/11/2022 | 4.78 | 4.76 | 4.78 | 85,958 | 44 | 18,054 |
| 24/11/2022 | 4.76 | 4.72 | 4.76 | 104,901 | 55 | 22,140 |
| 23/11/2022 | 4.75 | 4.73 | 4.74 | 49,026 | 45 | 10,332 |
| 22/11/2022 | 4.76 | 4.72 | 4.75 | 41,201 | 42 | 8,712 |
| 21/11/2022 | 4.77 | 4.70 | 4.77 | 47,823 | 42 | 10,116 |
| 20/11/2022 | 4.79 | 4.70 | 4.76 | 356,998 | 130 | 75,492 |
| 17/11/2022 | 4.80 | 4.72 | 4.80 | 262,228 | 100 | 55,152 |
| 16/11/2022 | 4.74 | 4.71 | 4.74 | 175,605 | 82 | 37,152 |
| 15/11/2022 | 4.72 | 4.65 | 4.72 | 2,165,092 | 120 | 463,554 |
| 14/11/2022 | 4.70 | 4.67 | 4.67 | 91,716 | 59 | 19,602 |
| 13/11/2022 | 4.70 | 4.69 | 4.70 | 135,385 | 51 | 28,818 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |