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 |
|---|---|---|---|---|---|---|
| 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 |
| 08/09/2022 | 4.80 | 4.68 | 4.80 | 313,573 | 100 | 66,114 |
| 07/09/2022 | 4.75 | 4.69 | 4.75 | 1,122,546 | 193 | 238,698 |
| 06/09/2022 | 4.77 | 4.74 | 4.77 | 104,391 | 53 | 21,978 |
| 05/09/2022 | 4.79 | 4.75 | 4.77 | 112,736 | 43 | 23,706 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/12/2007 | 28.59 | 27.91 | 28.11 | 16,686,453 | 602 | 591,920 |
| 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 |