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 |
|---|---|---|---|---|---|---|
| 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 |
| 21/04/2022 | 4.60 | 4.57 | 4.60 | 255,976 | 80 | 55,710 |
| 20/04/2022 | 4.58 | 4.54 | 4.58 | 368,172 | 102 | 80,856 |
| 19/04/2022 | 4.60 | 4.54 | 4.54 | 810,395 | 162 | 177,858 |
| 18/04/2022 | 4.62 | 4.56 | 4.60 | 526,867 | 134 | 114,858 |
| 17/04/2022 | 4.65 | 4.60 | 4.63 | 496,828 | 163 | 107,334 |
| 14/04/2022 | 4.68 | 4.62 | 4.65 | 1,199,451 | 198 | 258,012 |
| 13/04/2022 | 4.67 | 4.43 | 4.59 | 1,907,491 | 288 | 417,852 |
| 12/04/2022 | 4.44 | 4.42 | 4.43 | 248,590 | 94 | 56,070 |
| 11/04/2022 | 4.47 | 4.42 | 4.42 | 261,029 | 101 | 58,842 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 11/03/2007 | 26.24 | 24.41 | 24.90 | 33,500,265 | 2,227 | 1,322,640 |
| 04/03/2007 | 26.98 | 25.60 | 25.66 | 39,670,835 | 2,421 | 1,509,840 |
| 25/02/2007 | 27.50 | 26.38 | 26.40 | 94,720,568 | 4,119 | 3,490,050 |
| 18/02/2007 | 27.04 | 26.00 | 26.80 | 86,785,703 | 3,803 | 3,263,120 |
| 11/02/2007 | 26.54 | 24.75 | 26.11 | 45,464,988 | 2,955 | 1,761,170 |
| 04/02/2007 | 27.75 | 24.99 | 25.40 | 139,919,372 | 6,817 | 5,259,980 |
| 28/01/2007 | 26.15 | 23.55 | 26.05 | 99,029,226 | 5,636 | 4,014,610 |
| 21/01/2007 | 25.25 | 23.00 | 25.23 | 65,757,386 | 4,929 | 2,707,530 |
| 14/01/2007 | 22.96 | 20.85 | 22.95 | 34,179,814 | 2,981 | 1,577,660 |
| 07/01/2007 | 21.65 | 20.64 | 21.00 | 21,889,176 | 1,716 | 1,046,610 |
| 24/12/2006 | 21.36 | 19.90 | 21.36 | 16,080,310 | 1,259 | 796,700 |
| 17/12/2006 | 20.57 | 19.54 | 20.15 | 25,141,845 | 2,576 | 1,251,990 |
| 10/12/2006 | 21.50 | 20.01 | 20.25 | 14,146,405 | 1,910 | 683,540 |
| 03/12/2006 | 22.07 | 20.95 | 21.60 | 13,203,206 | 1,711 | 618,070 |