ARAB BANK Historical
Performance Indicators 12/03/2026
MarketFirst
High Price6.88
Last Closing6.85
No. of Transactions145
SectorBanks
Low Price6.83
Opening Price6.85
No. of Shares116,820
Div5.81
Change0.03
Closing Price6.88
Average Price6.86
P/E7.95
Value Traded800,760
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/01/2022 | 4.94 | 4.91 | 4.94 | 132,423 | 65 | 26,892 |
| 23/01/2022 | 4.93 | 4.90 | 4.90 | 163,636 | 81 | 33,300 |
| 20/01/2022 | 4.93 | 4.89 | 4.93 | 242,650 | 78 | 49,464 |
| 19/01/2022 | 4.95 | 4.92 | 4.92 | 137,303 | 40 | 27,864 |
| 18/01/2022 | 4.96 | 4.93 | 4.93 | 163,045 | 62 | 32,976 |
| 17/01/2022 | 4.97 | 4.94 | 4.96 | 189,800 | 47 | 38,286 |
| 16/01/2022 | 4.98 | 4.95 | 4.96 | 217,681 | 71 | 43,848 |
| 13/01/2022 | 5.00 | 4.94 | 5.00 | 222,013 | 75 | 44,712 |
| 12/01/2022 | 5.00 | 4.94 | 4.94 | 227,725 | 82 | 45,882 |
| 11/01/2022 | 5.00 | 4.86 | 5.00 | 406,129 | 129 | 82,098 |
| 10/01/2022 | 4.89 | 4.84 | 4.89 | 157,275 | 57 | 32,256 |
| 09/01/2022 | 4.92 | 4.85 | 4.87 | 1,494,850 | 84 | 308,142 |
| 06/01/2022 | 4.92 | 4.76 | 4.90 | 1,817,457 | 105 | 380,682 |
| 05/01/2022 | 4.78 | 4.75 | 4.76 | 146,015 | 75 | 30,654 |
| 04/01/2022 | 4.78 | 4.75 | 4.76 | 430,015 | 134 | 90,270 |
| 03/01/2022 | 4.82 | 4.76 | 4.77 | 197,569 | 109 | 41,274 |
| 02/01/2022 | 4.82 | 4.76 | 4.76 | 137,823 | 101 | 28,818 |
| 30/12/2021 | 4.89 | 4.79 | 4.89 | 405,193 | 86 | 83,376 |
| 29/12/2021 | 4.88 | 4.82 | 4.82 | 145,103 | 66 | 29,880 |
| 28/12/2021 | 4.90 | 4.79 | 4.84 | 334,029 | 144 | 68,976 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/05/2006 | 28.80 | 27.50 | 27.70 | 22,761,462 | 2,492 | 809,230 |
| 14/05/2006 | 31.00 | 27.73 | 28.49 | 78,668,403 | 5,523 | 2,660,450 |
| 07/05/2006 | 29.00 | 27.50 | 28.40 | 40,552,896 | 3,387 | 1,449,640 |
| 01/05/2006 | 28.89 | 27.40 | 28.00 | 20,717,759 | 2,261 | 736,570 |
| 23/04/2006 | 30.79 | 27.55 | 28.24 | 30,562,245 | 3,126 | 1,053,080 |
| 16/04/2006 | 28.24 | 25.00 | 28.24 | 57,180,002 | 5,086 | 2,128,320 |
| 09/04/2006 | 29.33 | 27.20 | 27.85 | 20,841,904 | 2,731 | 737,510 |
| 02/04/2006 | 30.25 | 28.50 | 29.09 | 16,766,332 | 2,051 | 570,940 |
| 26/03/2006 | 31.00 | 29.01 | 29.37 | 37,190,644 | 2,891 | 1,235,490 |
| 19/03/2006 | 31.50 | 29.65 | 29.65 | 36,770,769 | 2,767 | 1,217,430 |
| 12/03/2006 | 33.00 | 29.15 | 31.00 | 54,988,919 | 5,037 | 1,768,850 |
| 05/03/2006 | 32.35 | 27.97 | 32.35 | 87,071,809 | 5,650 | 2,895,420 |
| 26/02/2006 | 32.86 | 28.80 | 30.99 | 65,213,413 | 5,938 | 2,128,110 |
| 19/02/2006 | 36.50 | 32.60 | 32.85 | 40,804,781 | 3,538 | 1,198,230 |
| 12/02/2006 | 37.97 | 35.41 | 36.00 | 39,855,282 | 3,546 | 1,087,520 |
| 05/02/2006 | 38.49 | 35.50 | 37.20 | 62,384,509 | 5,045 | 1,696,410 |
| 29/01/2006 | 35.60 | 34.15 | 35.10 | 30,309,624 | 3,259 | 870,010 |
| 22/01/2006 | 37.75 | 33.01 | 33.70 | 87,936,850 | 7,684 | 2,467,190 |
| 15/01/2006 | 72.50 | 63.00 | 63.80 | 137,288,542 | 6,117 | 2,079,400 |
| 08/01/2006 | 70.85 | 69.50 | 70.80 | 24,245,095 | 1,029 | 344,440 |