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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2022 | 4.89 | 4.86 | 4.89 | 200,048 | 43 | 41,022 |
| 04/08/2022 | 4.92 | 4.85 | 4.90 | 535,259 | 103 | 109,890 |
| 03/08/2022 | 4.92 | 4.89 | 4.90 | 156,090 | 71 | 31,842 |
| 02/08/2022 | 4.96 | 4.90 | 4.91 | 768,473 | 183 | 156,312 |
| 01/08/2022 | 5.03 | 4.95 | 4.97 | 408,446 | 94 | 81,918 |
| 31/07/2022 | 5.06 | 5.01 | 5.04 | 1,224,533 | 163 | 243,144 |
| 28/07/2022 | 5.05 | 4.95 | 5.04 | 656,685 | 146 | 131,796 |
| 27/07/2022 | 5.04 | 4.94 | 5.04 | 296,553 | 84 | 59,832 |
| 26/07/2022 | 5.00 | 4.96 | 4.97 | 424,156 | 140 | 85,248 |
| 25/07/2022 | 5.07 | 5.00 | 5.01 | 443,842 | 153 | 88,398 |
| 24/07/2022 | 5.10 | 5.03 | 5.05 | 242,701 | 153 | 48,006 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 22/04/2007 | 24.64 | 23.50 | 24.05 | 11,415,062 | 1,189 | 474,590 |
| 15/04/2007 | 24.95 | 23.74 | 24.35 | 20,553,054 | 1,522 | 841,730 |
| 08/04/2007 | 24.67 | 23.77 | 24.18 | 32,461,834 | 1,366 | 1,339,020 |
| 01/04/2007 | 24.71 | 23.12 | 23.75 | 31,967,428 | 2,362 | 1,342,410 |
| 25/03/2007 | 26.25 | 24.53 | 24.55 | 36,835,531 | 2,481 | 1,466,670 |
| 18/03/2007 | 26.70 | 24.30 | 26.02 | 43,347,511 | 3,046 | 1,687,000 |