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 |
|---|---|---|---|---|---|---|
| 29/05/2022 | 4.85 | 4.75 | 4.78 | 241,345 | 117 | 50,292 |
| 25/05/2022 | 4.93 | 4.75 | 4.83 | 304,469 | 124 | 63,198 |
| 24/05/2022 | 4.78 | 4.74 | 4.76 | 201,755 | 98 | 42,408 |
| 23/05/2022 | 4.78 | 4.70 | 4.75 | 322,291 | 130 | 68,022 |
| 22/05/2022 | 4.78 | 4.73 | 4.77 | 148,583 | 53 | 31,248 |
| 19/05/2022 | 4.79 | 4.70 | 4.75 | 141,821 | 96 | 29,916 |
| 18/05/2022 | 4.87 | 4.74 | 4.75 | 216,474 | 132 | 45,126 |
| 17/05/2022 | 4.88 | 4.68 | 4.86 | 473,430 | 149 | 99,792 |
| 16/05/2022 | 4.84 | 4.68 | 4.69 | 629,508 | 190 | 132,840 |
| 15/05/2022 | 4.88 | 4.82 | 4.85 | 386,153 | 92 | 79,614 |
| 12/05/2022 | 4.96 | 4.82 | 4.85 | 850,720 | 200 | 173,862 |
| 11/05/2022 | 5.02 | 4.93 | 4.94 | 797,155 | 287 | 160,146 |
| 10/05/2022 | 5.20 | 4.95 | 5.06 | 1,743,035 | 352 | 342,162 |
| 09/05/2022 | 5.05 | 4.72 | 5.05 | 4,048,271 | 522 | 835,362 |
| 08/05/2022 | 4.75 | 4.69 | 4.70 | 1,048,610 | 199 | 222,498 |
| 28/04/2022 | 4.74 | 4.59 | 4.68 | 447,291 | 102 | 95,832 |
| 27/04/2022 | 4.59 | 4.57 | 4.58 | 89,309 | 35 | 19,512 |
| 26/04/2022 | 4.60 | 4.58 | 4.58 | 88,031 | 45 | 19,188 |
| 25/04/2022 | 4.60 | 4.57 | 4.60 | 689,194 | 104 | 149,976 |
| 24/04/2022 | 4.60 | 4.57 | 4.60 | 137,802 | 61 | 30,060 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/12/2007 | 29.35 | 28.10 | 28.11 | 19,452,393 | 1,649 | 673,900 |
| 02/12/2007 | 29.50 | 28.50 | 28.90 | 23,074,703 | 1,773 | 797,510 |
| 25/11/2007 | 31.00 | 28.50 | 29.09 | 67,112,886 | 3,284 | 2,248,870 |
| 18/11/2007 | 29.68 | 27.22 | 29.38 | 57,040,775 | 2,686 | 1,997,290 |
| 11/11/2007 | 27.71 | 27.00 | 27.26 | 29,054,553 | 1,824 | 1,064,410 |
| 04/11/2007 | 27.40 | 26.50 | 27.00 | 33,298,562 | 2,085 | 1,229,900 |
| 28/10/2007 | 27.16 | 26.06 | 26.51 | 43,497,472 | 2,781 | 1,630,210 |
| 21/10/2007 | 28.00 | 25.02 | 27.01 | 100,587,504 | 4,460 | 3,757,380 |
| 16/10/2007 | 25.26 | 24.00 | 24.95 | 28,272,862 | 2,075 | 1,143,790 |
| 07/10/2007 | 25.48 | 23.15 | 25.10 | 67,358,934 | 3,941 | 2,725,330 |
| 30/09/2007 | 22.89 | 20.80 | 22.89 | 25,851,104 | 2,221 | 1,189,070 |
| 23/09/2007 | 21.15 | 20.55 | 21.00 | 14,074,461 | 1,239 | 674,730 |
| 16/09/2007 | 21.01 | 20.04 | 20.90 | 8,129,900 | 979 | 396,710 |
| 09/09/2007 | 20.59 | 20.00 | 20.13 | 8,652,156 | 1,051 | 426,450 |
| 02/09/2007 | 21.02 | 20.38 | 20.48 | 8,816,682 | 910 | 426,740 |
| 26/08/2007 | 21.22 | 20.85 | 21.00 | 9,727,021 | 896 | 463,750 |
| 19/08/2007 | 21.54 | 20.75 | 21.15 | 10,859,704 | 1,109 | 511,650 |
| 12/08/2007 | 21.87 | 20.99 | 21.40 | 16,982,144 | 1,457 | 793,560 |
| 05/08/2007 | 21.23 | 20.70 | 21.20 | 9,207,197 | 1,067 | 437,910 |
| 29/07/2007 | 21.18 | 20.70 | 20.92 | 69,144,713 | 964 | 3,282,610 |