ARAB BANK Historical
Performance Indicators 29/04/2026
MarketFirst
High Price6.72
Last Closing6.71
No. of Transactions208
SectorBanks
Low Price6.70
Opening Price6.71
No. of Shares305,928
Div5.95
Change0.01
Closing Price6.72
Average Price6.71
P/E7.77
Value Traded2,052,455
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/06/2022 | 4.73 | 4.65 | 4.70 | 400,560 | 147 | 85,428 |
| 12/06/2022 | 4.74 | 4.70 | 4.71 | 393,856 | 86 | 83,484 |
| 09/06/2022 | 4.75 | 4.73 | 4.75 | 160,742 | 53 | 33,912 |
| 08/06/2022 | 4.75 | 4.73 | 4.75 | 180,897 | 61 | 38,160 |
| 07/06/2022 | 4.75 | 4.73 | 4.74 | 156,416 | 78 | 33,030 |
| 06/06/2022 | 4.77 | 4.74 | 4.75 | 212,959 | 75 | 44,802 |
| 05/06/2022 | 4.77 | 4.75 | 4.77 | 129,023 | 87 | 27,090 |
| 02/06/2022 | 4.78 | 4.73 | 4.76 | 1,135,219 | 122 | 238,788 |
| 01/06/2022 | 4.80 | 4.77 | 4.78 | 1,189,757 | 53 | 248,382 |
| 31/05/2022 | 4.80 | 4.75 | 4.80 | 769,126 | 206 | 161,406 |
| 30/05/2022 | 4.84 | 4.80 | 4.81 | 381,118 | 60 | 79,182 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 22/07/2007 | 21.21 | 20.50 | 20.94 | 11,230,032 | 1,254 | 540,520 |
| 15/07/2007 | 21.45 | 21.05 | 21.05 | 19,775,468 | 1,174 | 930,820 |
| 08/07/2007 | 21.79 | 21.40 | 21.47 | 7,030,988 | 978 | 326,140 |
| 01/07/2007 | 22.24 | 21.47 | 21.52 | 13,105,523 | 1,373 | 600,720 |
| 24/06/2007 | 21.98 | 21.08 | 21.28 | 12,288,285 | 1,564 | 573,590 |
| 17/06/2007 | 22.19 | 21.25 | 21.69 | 14,262,897 | 1,661 | 658,640 |
| 10/06/2007 | 22.16 | 21.50 | 21.85 | 15,582,995 | 1,267 | 712,100 |
| 03/06/2007 | 23.35 | 22.06 | 22.08 | 17,143,269 | 1,719 | 757,418 |
| 27/05/2007 | 22.54 | 21.36 | 22.48 | 22,885,763 | 2,476 | 1,046,150 |
| 20/05/2007 | 23.55 | 22.35 | 22.45 | 22,482,718 | 1,677 | 979,730 |
| 13/05/2007 | 23.99 | 23.21 | 23.22 | 22,283,360 | 1,329 | 939,770 |
| 06/05/2007 | 24.20 | 23.73 | 23.80 | 30,405,014 | 1,369 | 1,271,610 |
| 30/04/2007 | 24.10 | 23.70 | 23.80 | 9,781,298 | 953 | 409,040 |