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 |
|---|---|---|---|---|---|---|
| 05/11/2025 | 6.77 | 6.70 | 6.77 | 693,001 | 102 | 102,978 |
| 04/11/2025 | 6.78 | 6.69 | 6.75 | 1,013,207 | 203 | 150,210 |
| 03/11/2025 | 6.75 | 6.64 | 6.75 | 1,190,255 | 219 | 177,876 |
| 02/11/2025 | 6.77 | 6.70 | 6.74 | 1,449,598 | 255 | 215,262 |
| 30/10/2025 | 6.70 | 6.65 | 6.68 | 498,919 | 105 | 74,700 |
| 29/10/2025 | 6.68 | 6.60 | 6.68 | 613,211 | 163 | 92,502 |
| 28/10/2025 | 6.70 | 6.61 | 6.69 | 141,311 | 53 | 21,186 |
| 27/10/2025 | 6.71 | 6.66 | 6.68 | 1,338,788 | 202 | 200,142 |
| 26/10/2025 | 6.70 | 6.64 | 6.67 | 442,551 | 108 | 66,204 |
| 23/10/2025 | 6.70 | 6.52 | 6.63 | 1,040,378 | 201 | 157,122 |
| 22/10/2025 | 6.74 | 6.55 | 6.59 | 2,009,278 | 275 | 303,318 |
| 21/10/2025 | 6.72 | 6.50 | 6.51 | 3,143,800 | 423 | 476,622 |
| 20/10/2025 | 6.82 | 6.70 | 6.74 | 3,222,370 | 377 | 475,416 |
| 19/10/2025 | 6.85 | 6.65 | 6.77 | 5,541,057 | 480 | 817,830 |
| 16/10/2025 | 6.64 | 6.42 | 6.58 | 2,494,085 | 314 | 382,194 |
| 15/10/2025 | 6.50 | 6.31 | 6.40 | 3,360,296 | 417 | 525,726 |
| 14/10/2025 | 6.33 | 6.24 | 6.30 | 2,539,646 | 366 | 404,262 |
| 13/10/2025 | 6.22 | 5.98 | 6.19 | 3,865,475 | 430 | 632,790 |
| 12/10/2025 | 5.97 | 5.93 | 5.97 | 792,497 | 119 | 133,254 |
| 09/10/2025 | 5.96 | 5.90 | 5.94 | 1,031,263 | 157 | 173,772 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/12/2023 | 4.75 | 4.55 | 4.72 | 1,582,385 | 458 | 342,900 |
| 24/12/2023 | 4.56 | 4.53 | 4.56 | 493,044 | 202 | 108,540 |
| 17/12/2023 | 4.56 | 4.45 | 4.55 | 1,074,405 | 345 | 238,374 |
| 10/12/2023 | 4.46 | 4.40 | 4.46 | 537,612 | 176 | 121,374 |
| 03/12/2023 | 4.47 | 4.40 | 4.43 | 1,461,966 | 288 | 330,876 |
| 26/11/2023 | 4.44 | 4.39 | 4.44 | 612,862 | 185 | 139,068 |
| 19/11/2023 | 4.45 | 4.39 | 4.41 | 523,784 | 202 | 118,674 |
| 12/11/2023 | 4.42 | 4.35 | 4.41 | 677,989 | 241 | 155,268 |
| 05/11/2023 | 4.42 | 4.34 | 4.35 | 1,130,066 | 329 | 258,516 |
| 29/10/2023 | 4.44 | 4.34 | 4.42 | 578,373 | 355 | 130,986 |
| 22/10/2023 | 4.37 | 4.32 | 4.35 | 454,127 | 296 | 104,652 |
| 15/10/2023 | 4.40 | 4.31 | 4.38 | 852,472 | 352 | 196,074 |
| 08/10/2023 | 4.56 | 4.35 | 4.41 | 824,238 | 328 | 185,436 |
| 01/10/2023 | 4.55 | 4.28 | 4.55 | 1,482,282 | 349 | 338,940 |
| 24/09/2023 | 4.32 | 4.29 | 4.31 | 1,111,085 | 205 | 258,678 |
| 17/09/2023 | 4.33 | 4.29 | 4.29 | 844,775 | 301 | 196,362 |
| 10/09/2023 | 4.31 | 4.28 | 4.30 | 493,086 | 236 | 114,840 |
| 03/09/2023 | 4.32 | 4.27 | 4.29 | 636,485 | 282 | 148,068 |
| 27/08/2023 | 4.38 | 4.30 | 4.32 | 1,703,868 | 519 | 392,490 |
| 20/08/2023 | 4.31 | 4.21 | 4.29 | 1,470,733 | 390 | 346,176 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2016 | 6.29 | 6.11 | 6.12 | 5,884,139 | 1,546 | 949,050 |
| 01/02/2016 | 6.28 | 6.01 | 6.16 | 5,908,961 | 1,833 | 962,172 |
| 03/01/2016 | 6.39 | 6.00 | 6.09 | 6,284,127 | 1,732 | 1,024,974 |
| 01/12/2015 | 6.45 | 6.00 | 6.45 | 13,611,244 | 2,895 | 2,187,162 |
| 01/11/2015 | 6.30 | 6.01 | 6.08 | 5,179,907 | 1,457 | 840,942 |
| 01/10/2015 | 6.49 | 6.01 | 6.25 | 8,359,870 | 2,377 | 1,334,538 |
| 01/09/2015 | 6.96 | 6.40 | 6.41 | 10,459,203 | 2,434 | 1,573,452 |
| 02/08/2015 | 7.25 | 5.90 | 7.00 | 27,797,970 | 4,818 | 4,123,548 |
| 01/07/2015 | 6.33 | 5.98 | 6.14 | 6,315,970 | 1,479 | 1,033,452 |
| 01/06/2015 | 6.75 | 5.99 | 6.15 | 8,323,140 | 1,777 | 1,290,312 |
| 03/05/2015 | 6.90 | 5.58 | 6.58 | 14,946,157 | 3,057 | 2,427,110 |
| 01/04/2015 | 6.50 | 5.75 | 6.35 | 13,586,937 | 2,215 | 2,196,880 |
| 01/03/2015 | 6.89 | 6.40 | 6.44 | 5,948,841 | 1,376 | 886,128 |
| 01/02/2015 | 7.11 | 6.70 | 6.83 | 6,031,905 | 1,312 | 877,376 |
| 04/01/2015 | 7.10 | 6.68 | 6.80 | 3,695,474 | 797 | 540,000 |
| 01/12/2014 | 7.15 | 6.50 | 7.10 | 16,017,003 | 2,223 | 2,345,648 |
| 02/11/2014 | 7.41 | 6.95 | 7.00 | 11,684,176 | 2,021 | 1,645,920 |
| 01/10/2014 | 7.54 | 7.19 | 7.43 | 20,884,700 | 2,034 | 2,848,560 |
| 01/09/2014 | 7.75 | 7.22 | 7.54 | 25,851,171 | 3,924 | 3,451,168 |
| 03/08/2014 | 8.26 | 7.20 | 7.60 | 17,137,935 | 3,540 | 2,184,080 |