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 |
|---|---|---|---|---|---|---|
| 10/11/2022 | 4.74 | 4.69 | 4.70 | 378,015 | 98 | 80,028 |
| 09/11/2022 | 4.76 | 4.70 | 4.76 | 181,999 | 80 | 38,520 |
| 08/11/2022 | 4.73 | 4.65 | 4.72 | 192,022 | 57 | 40,716 |
| 07/11/2022 | 4.70 | 4.63 | 4.70 | 283,397 | 104 | 60,876 |
| 06/11/2022 | 4.66 | 4.64 | 4.66 | 222,478 | 45 | 47,862 |
| 03/11/2022 | 4.67 | 4.62 | 4.66 | 251,425 | 81 | 54,270 |
| 02/11/2022 | 4.65 | 4.61 | 4.64 | 260,687 | 76 | 56,286 |
| 01/11/2022 | 4.67 | 4.62 | 4.67 | 303,670 | 103 | 65,286 |
| 31/10/2022 | 4.67 | 4.60 | 4.60 | 521,880 | 207 | 112,968 |
| 30/10/2022 | 4.68 | 4.64 | 4.65 | 308,499 | 57 | 66,312 |
| 27/10/2022 | 4.69 | 4.66 | 4.68 | 4,630 | 5 | 990 |
| 26/10/2022 | 4.70 | 4.65 | 4.69 | 105,779 | 36 | 22,662 |
| 25/10/2022 | 4.69 | 4.65 | 4.68 | 169,012 | 50 | 36,180 |
| 24/10/2022 | 4.74 | 4.69 | 4.69 | 264,426 | 81 | 56,016 |
| 23/10/2022 | 4.73 | 4.69 | 4.72 | 182,687 | 64 | 38,808 |
| 20/10/2022 | 4.70 | 4.65 | 4.70 | 172,428 | 57 | 36,900 |
| 19/10/2022 | 4.68 | 4.66 | 4.68 | 109,899 | 54 | 23,508 |
| 18/10/2022 | 4.68 | 4.62 | 4.68 | 151,654 | 56 | 32,652 |
| 17/10/2022 | 4.67 | 4.63 | 4.65 | 198,569 | 58 | 42,678 |
| 16/10/2022 | 4.67 | 4.65 | 4.66 | 198,410 | 51 | 42,606 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2008 | 20.68 | 19.71 | 19.87 | 13,088,151 | 1,502 | 647,235 |
| 14/09/2008 | 21.00 | 19.48 | 19.75 | 31,220,496 | 2,416 | 1,558,500 |
| 07/09/2008 | 21.82 | 20.70 | 20.93 | 21,198,797 | 1,537 | 1,008,420 |
| 31/08/2008 | 22.14 | 21.40 | 21.80 | 32,753,268 | 1,026 | 1,514,070 |
| 24/08/2008 | 22.25 | 21.45 | 21.80 | 20,645,124 | 1,304 | 941,985 |
| 17/08/2008 | 22.80 | 20.92 | 21.01 | 28,751,965 | 1,850 | 1,325,415 |
| 10/08/2008 | 22.93 | 22.25 | 22.69 | 41,144,423 | 1,671 | 1,817,895 |
| 03/08/2008 | 23.20 | 22.01 | 22.30 | 26,283,741 | 1,682 | 1,161,870 |
| 27/07/2008 | 23.32 | 22.60 | 23.02 | 54,824,250 | 2,820 | 2,377,830 |
| 20/07/2008 | 23.07 | 22.30 | 22.94 | 57,899,585 | 2,749 | 2,534,115 |
| 13/07/2008 | 22.69 | 21.51 | 22.30 | 54,938,243 | 3,189 | 2,455,965 |
| 06/07/2008 | 21.88 | 20.90 | 21.83 | 28,230,694 | 2,031 | 1,322,085 |
| 29/06/2008 | 22.08 | 20.10 | 21.35 | 25,531,349 | 1,856 | 1,192,515 |
| 22/06/2008 | 23.00 | 20.50 | 20.57 | 40,334,376 | 2,811 | 1,890,390 |
| 15/06/2008 | 23.38 | 22.02 | 22.99 | 105,872,739 | 4,427 | 4,631,190 |
| 08/06/2008 | 21.70 | 19.62 | 21.70 | 89,614,899 | 4,693 | 4,321,550 |
| 01/06/2008 | 19.85 | 19.26 | 19.73 | 20,566,443 | 2,159 | 1,051,115 |
| 26/05/2008 | 19.79 | 19.19 | 19.79 | 23,888,824 | 1,933 | 1,230,615 |
| 18/05/2008 | 20.00 | 19.25 | 19.73 | 28,429,092 | 2,035 | 1,438,710 |
| 11/05/2008 | 20.20 | 19.56 | 19.85 | 37,297,468 | 2,830 | 1,867,080 |