ARAB BANK Historical
Performance Indicators 24/05/2026
MarketFirst
High Price7.76
Last Closing7.22
No. of Transactions637
SectorBanks
Low Price7.22
Opening Price7.22
No. of Shares1,055,286
Div5.15
Change0.54
Closing Price7.76
Average Price7.61
P/E8.9
Value Traded8,030,779
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2022 | 4.78 | 4.75 | 4.78 | 176,759 | 55 | 37,134 |
| 01/09/2022 | 4.80 | 4.78 | 4.79 | 110,249 | 42 | 23,004 |
| 31/08/2022 | 4.83 | 4.79 | 4.80 | 414,912 | 76 | 86,382 |
| 30/08/2022 | 4.85 | 4.81 | 4.85 | 76,816 | 29 | 15,876 |
| 29/08/2022 | 4.85 | 4.82 | 4.84 | 237,954 | 75 | 49,230 |
| 28/08/2022 | 4.84 | 4.82 | 4.84 | 88,225 | 41 | 18,270 |
| 25/08/2022 | 4.85 | 4.84 | 4.85 | 182,638 | 52 | 37,710 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/05/2008 | 19.95 | 18.40 | 19.85 | 39,385,221 | 4,204 | 2,015,610 |
| 27/04/2008 | 27.25 | 17.00 | 18.10 | 16,447,804 | 2,299 | 799,335 |
| 20/04/2008 | 27.48 | 26.78 | 26.99 | 13,266,809 | 1,392 | 491,390 |
| 13/04/2008 | 27.78 | 26.80 | 26.80 | 13,489,913 | 1,481 | 498,080 |
| 06/04/2008 | 28.25 | 27.01 | 27.31 | 9,188,796 | 1,119 | 330,320 |
| 30/03/2008 | 28.05 | 26.51 | 27.48 | 17,138,008 | 1,604 | 629,090 |
| 23/03/2008 | 29.50 | 27.51 | 28.19 | 30,678,446 | 2,398 | 1,085,040 |
| 16/03/2008 | 30.21 | 29.20 | 29.30 | 17,635,711 | 1,387 | 595,020 |
| 09/03/2008 | 30.59 | 29.30 | 29.90 | 27,196,231 | 1,917 | 907,140 |
| 02/03/2008 | 30.89 | 29.50 | 29.54 | 21,545,695 | 1,804 | 715,180 |