ARAB BANK Historical
Performance Indicators 01/10/2026
MarketFirst
High Price7.45
Last Closing7.38
No. of Transactions103
SectorBanks
Low Price7.38
Opening Price7.38
No. of Shares81,792
Div5.42
Change0.00
Closing Price7.38
Average Price7.41
P/E8.32
Value Traded606,441
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/05/2026 | 6.75 | 6.70 | 6.75 | 2,583,635 | 253 | 384,354 |
| 05/05/2026 | 6.75 | 6.70 | 6.73 | 1,857,335 | 288 | 276,570 |
| 04/05/2026 | 6.77 | 6.73 | 6.75 | 2,176,522 | 203 | 322,506 |
| 03/05/2026 | 6.78 | 6.72 | 6.77 | 2,041,662 | 201 | 302,634 |
| 29/04/2026 | 6.72 | 6.70 | 6.72 | 2,052,455 | 208 | 305,928 |
| 28/04/2026 | 6.71 | 6.63 | 6.71 | 1,370,904 | 198 | 205,632 |
| 27/04/2026 | 6.71 | 6.65 | 6.68 | 1,022,073 | 145 | 153,252 |
| 26/04/2026 | 6.72 | 6.66 | 6.68 | 334,376 | 88 | 50,148 |
| 23/04/2026 | 6.74 | 6.65 | 6.70 | 1,434,038 | 145 | 214,650 |
| 22/04/2026 | 6.75 | 6.70 | 6.74 | 2,428,765 | 299 | 361,350 |
| 21/04/2026 | 6.67 | 6.58 | 6.67 | 1,741,867 | 233 | 263,034 |
| 20/04/2026 | 6.60 | 6.52 | 6.57 | 7,414,349 | 205 | 1,136,772 |
| 19/04/2026 | 6.59 | 6.53 | 6.54 | 1,043,674 | 170 | 159,228 |
| 16/04/2026 | 6.60 | 6.53 | 6.60 | 1,496,544 | 199 | 227,772 |
| 15/04/2026 | 6.58 | 6.53 | 6.54 | 1,627,245 | 216 | 248,652 |
| 14/04/2026 | 6.61 | 6.53 | 6.55 | 2,720,734 | 357 | 414,144 |
| 13/04/2026 | 6.63 | 6.59 | 6.60 | 992,151 | 183 | 150,138 |
| 12/04/2026 | 6.69 | 6.62 | 6.65 | 984,722 | 199 | 148,176 |
| 09/04/2026 | 6.72 | 6.56 | 6.69 | 2,354,445 | 281 | 353,088 |
| 08/04/2026 | 6.60 | 6.47 | 6.59 | 2,984,050 | 409 | 455,580 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2024 | 4.25 | 4.22 | 4.25 | 782,887 | 249 | 184,680 |
| 20/10/2024 | 4.25 | 4.23 | 4.24 | 1,320,768 | 258 | 311,760 |
| 13/10/2024 | 4.32 | 4.23 | 4.25 | 3,018,511 | 296 | 711,792 |
| 06/10/2024 | 4.30 | 4.19 | 4.28 | 970,539 | 237 | 230,148 |
| 29/09/2024 | 4.23 | 4.18 | 4.20 | 2,524,139 | 388 | 600,210 |
| 22/09/2024 | 4.23 | 4.21 | 4.23 | 1,457,162 | 290 | 345,168 |
| 15/09/2024 | 4.24 | 4.22 | 4.24 | 3,802,763 | 327 | 899,064 |
| 08/09/2024 | 4.26 | 4.23 | 4.24 | 970,064 | 227 | 228,708 |
| 01/09/2024 | 4.28 | 4.23 | 4.26 | 1,027,676 | 326 | 241,794 |
| 25/08/2024 | 4.27 | 4.23 | 4.27 | 1,310,884 | 395 | 309,096 |
| 18/08/2024 | 4.27 | 4.23 | 4.26 | 1,069,118 | 263 | 251,190 |
| 11/08/2024 | 4.27 | 4.20 | 4.27 | 2,223,271 | 392 | 524,466 |
| 04/08/2024 | 4.25 | 4.20 | 4.23 | 2,472,303 | 630 | 584,874 |
| 28/07/2024 | 4.28 | 4.24 | 4.26 | 2,893,764 | 679 | 679,176 |
| 21/07/2024 | 4.28 | 4.24 | 4.25 | 1,415,292 | 438 | 333,018 |
| 14/07/2024 | 4.30 | 4.24 | 4.29 | 1,436,709 | 518 | 337,482 |
| 08/07/2024 | 4.30 | 4.23 | 4.30 | 870,437 | 337 | 204,336 |
| 30/06/2024 | 4.29 | 4.22 | 4.24 | 1,662,746 | 612 | 391,140 |
| 23/06/2024 | 4.33 | 4.27 | 4.29 | 2,388,937 | 607 | 556,812 |
| 10/06/2024 | 4.39 | 4.32 | 4.34 | 1,712,161 | 470 | 393,804 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 7.78 | 6.15 | 7.78 | 23,518,883 | 3,398 | 3,446,928 |
| 01/03/2018 | 6.96 | 6.60 | 6.78 | 13,112,654 | 2,521 | 1,940,724 |
| 01/02/2018 | 7.18 | 5.66 | 6.70 | 29,551,986 | 3,898 | 4,393,908 |
| 02/01/2018 | 5.92 | 5.45 | 5.82 | 4,199,481 | 1,297 | 744,606 |
| 03/12/2017 | 5.78 | 5.23 | 5.60 | 11,271,204 | 2,314 | 2,073,150 |
| 01/11/2017 | 5.35 | 5.16 | 5.32 | 15,552,225 | 1,506 | 2,928,816 |
| 01/10/2017 | 5.69 | 5.21 | 5.30 | 7,000,989 | 1,976 | 1,278,108 |
| 05/09/2017 | 5.79 | 5.56 | 5.56 | 5,604,200 | 1,222 | 988,542 |
| 01/08/2017 | 5.92 | 5.64 | 5.69 | 6,488,136 | 1,563 | 1,130,094 |
| 02/07/2017 | 6.04 | 5.79 | 5.85 | 5,831,833 | 1,442 | 988,578 |
| 01/06/2017 | 6.00 | 5.88 | 5.90 | 5,497,101 | 1,173 | 925,992 |
| 01/05/2017 | 6.21 | 5.96 | 5.99 | 8,437,536 | 1,962 | 1,389,150 |
| 02/04/2017 | 6.75 | 6.06 | 6.14 | 10,884,146 | 2,105 | 1,739,142 |
| 01/03/2017 | 6.94 | 6.40 | 6.87 | 14,646,450 | 3,347 | 2,180,502 |
| 01/02/2017 | 6.51 | 6.18 | 6.42 | 14,981,884 | 2,280 | 2,365,038 |
| 02/01/2017 | 6.26 | 6.12 | 6.19 | 5,996,275 | 1,271 | 970,758 |
| 01/12/2016 | 6.25 | 5.95 | 6.17 | 10,047,065 | 1,781 | 1,638,666 |
| 01/11/2016 | 6.09 | 5.93 | 6.00 | 7,440,004 | 1,530 | 1,241,748 |
| 03/10/2016 | 6.15 | 6.00 | 6.05 | 5,074,450 | 1,290 | 838,494 |
| 01/09/2016 | 6.20 | 6.07 | 6.07 | 4,467,460 | 993 | 728,514 |