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 |
|---|---|---|---|---|---|---|
| 20/06/2022 | 4.67 | 4.60 | 4.60 | 158,268 | 66 | 34,272 |
| 19/06/2022 | 4.71 | 4.64 | 4.65 | 322,032 | 71 | 69,228 |
| 16/06/2022 | 4.72 | 4.65 | 4.72 | 88,329 | 40 | 18,882 |
| 15/06/2022 | 4.69 | 4.65 | 4.69 | 338,565 | 82 | 72,630 |
| 14/06/2022 | 4.71 | 4.66 | 4.68 | 506,076 | 97 | 107,982 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2006 | 24.95 | 23.80 | 24.41 | 19,202,914 | 1,456 | 787,180 |
| 08/10/2006 | 24.45 | 24.01 | 24.30 | 7,747,577 | 1,126 | 320,060 |
| 01/10/2006 | 24.60 | 23.71 | 24.06 | 10,220,999 | 1,389 | 422,560 |
| 24/09/2006 | 24.56 | 23.83 | 23.85 | 6,860,499 | 1,273 | 284,250 |
| 17/09/2006 | 25.69 | 24.16 | 24.16 | 11,103,621 | 1,742 | 445,390 |
| 10/09/2006 | 25.70 | 23.60 | 25.31 | 26,438,652 | 3,358 | 1,058,390 |
| 03/09/2006 | 26.40 | 24.51 | 25.79 | 36,538,419 | 4,443 | 1,423,050 |
| 27/08/2006 | 25.06 | 23.26 | 24.80 | 49,830,321 | 4,439 | 2,071,310 |
| 21/08/2006 | 23.00 | 21.90 | 22.80 | 36,154,538 | 2,665 | 1,626,490 |
| 13/08/2006 | 23.70 | 22.75 | 22.80 | 25,004,151 | 2,559 | 1,083,440 |
| 06/08/2006 | 23.09 | 22.67 | 22.80 | 9,588,851 | 1,591 | 419,880 |
| 30/07/2006 | 23.18 | 22.53 | 22.59 | 12,878,929 | 2,049 | 562,700 |
| 23/07/2006 | 23.85 | 22.35 | 23.00 | 67,762,402 | 1,953 | 2,897,120 |
| 16/07/2006 | 24.01 | 22.45 | 22.96 | 27,266,093 | 3,195 | 1,181,510 |
| 09/07/2006 | 26.20 | 23.40 | 23.90 | 24,529,634 | 2,779 | 978,560 |
| 02/07/2006 | 25.25 | 22.76 | 25.00 | 29,055,124 | 3,634 | 1,210,780 |
| 25/06/2006 | 26.95 | 24.80 | 25.10 | 21,719,461 | 2,426 | 843,100 |
| 18/06/2006 | 26.56 | 24.81 | 26.56 | 16,964,317 | 2,356 | 662,660 |
| 11/06/2006 | 26.50 | 24.75 | 25.50 | 26,392,830 | 3,296 | 1,043,520 |
| 04/06/2006 | 27.52 | 26.01 | 26.25 | 18,720,185 | 2,479 | 705,095 |