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 |
|---|---|---|---|---|---|---|
| 23/09/2025 | 5.88 | 5.80 | 5.84 | 499,500 | 124 | 85,608 |
| 22/09/2025 | 5.91 | 5.85 | 5.90 | 508,036 | 118 | 86,472 |
| 21/09/2025 | 5.92 | 5.86 | 5.87 | 448,123 | 107 | 76,158 |
| 18/09/2025 | 5.95 | 5.90 | 5.92 | 524,606 | 119 | 88,614 |
| 17/09/2025 | 5.98 | 5.88 | 5.95 | 2,254,725 | 261 | 379,440 |
| 16/09/2025 | 5.96 | 5.88 | 5.90 | 1,427,770 | 211 | 241,524 |
| 15/09/2025 | 5.99 | 5.84 | 5.95 | 2,387,832 | 291 | 402,750 |
| 14/09/2025 | 5.87 | 5.80 | 5.85 | 393,109 | 96 | 67,302 |
| 11/09/2025 | 5.83 | 5.75 | 5.82 | 427,772 | 99 | 73,980 |
| 10/09/2025 | 5.83 | 5.74 | 5.74 | 1,172,282 | 242 | 202,410 |
| 09/09/2025 | 5.86 | 5.81 | 5.82 | 517,535 | 124 | 88,848 |
| 08/09/2025 | 5.86 | 5.83 | 5.86 | 530,583 | 86 | 90,702 |
| 07/09/2025 | 5.87 | 5.85 | 5.86 | 146,916 | 44 | 25,056 |
| 03/09/2025 | 5.86 | 5.84 | 5.86 | 125,515 | 58 | 21,474 |
| 02/09/2025 | 5.89 | 5.83 | 5.87 | 307,690 | 82 | 52,650 |
| 01/09/2025 | 5.90 | 5.84 | 5.85 | 468,547 | 117 | 79,830 |
| 31/08/2025 | 5.92 | 5.88 | 5.90 | 480,896 | 97 | 81,450 |
| 28/08/2025 | 5.90 | 5.85 | 5.89 | 181,951 | 54 | 30,924 |
| 27/08/2025 | 5.89 | 5.83 | 5.85 | 587,786 | 103 | 100,404 |
| 26/08/2025 | 5.87 | 5.83 | 5.84 | 508,274 | 104 | 86,958 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/08/2023 | 4.33 | 4.26 | 4.27 | 828,663 | 420 | 192,618 |
| 06/08/2023 | 4.36 | 4.30 | 4.33 | 922,007 | 364 | 212,904 |
| 30/07/2023 | 4.41 | 4.33 | 4.33 | 1,714,574 | 365 | 391,986 |
| 23/07/2023 | 4.43 | 4.34 | 4.38 | 921,838 | 372 | 210,474 |
| 16/07/2023 | 4.44 | 4.39 | 4.42 | 673,896 | 270 | 152,262 |
| 09/07/2023 | 4.44 | 4.32 | 4.41 | 901,442 | 388 | 205,848 |
| 02/07/2023 | 4.45 | 4.20 | 4.40 | 1,747,127 | 530 | 405,918 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2014 | 8.49 | 8.00 | 8.23 | 6,947,314 | 1,362 | 838,000 |
| 01/06/2014 | 9.14 | 8.30 | 8.50 | 18,429,752 | 2,351 | 2,104,848 |