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 |
|---|---|---|---|---|---|---|
| 25/08/2025 | 5.87 | 5.85 | 5.87 | 204,915 | 54 | 34,956 |
| 24/08/2025 | 5.88 | 5.86 | 5.87 | 231,863 | 60 | 39,510 |
| 21/08/2025 | 5.88 | 5.85 | 5.88 | 269,025 | 76 | 45,882 |
| 20/08/2025 | 5.87 | 5.83 | 5.87 | 153,876 | 52 | 26,298 |
| 19/08/2025 | 5.90 | 5.86 | 5.89 | 224,913 | 93 | 38,196 |
| 18/08/2025 | 5.87 | 5.81 | 5.86 | 207,755 | 77 | 35,586 |
| 17/08/2025 | 5.90 | 5.85 | 5.85 | 98,883 | 47 | 16,830 |
| 14/08/2025 | 5.88 | 5.83 | 5.84 | 277,487 | 95 | 47,412 |
| 13/08/2025 | 5.89 | 5.85 | 5.87 | 244,321 | 71 | 41,652 |
| 12/08/2025 | 5.90 | 5.84 | 5.89 | 239,920 | 82 | 40,878 |
| 11/08/2025 | 5.91 | 5.86 | 5.88 | 605,602 | 102 | 102,744 |
| 10/08/2025 | 5.90 | 5.76 | 5.85 | 582,139 | 157 | 99,936 |
| 07/08/2025 | 5.79 | 5.75 | 5.79 | 267,937 | 85 | 46,422 |
| 06/08/2025 | 5.81 | 5.73 | 5.74 | 608,620 | 129 | 105,642 |
| 05/08/2025 | 5.72 | 5.66 | 5.72 | 786,304 | 123 | 137,790 |
| 04/08/2025 | 5.76 | 5.65 | 5.72 | 1,191,941 | 238 | 208,800 |
| 03/08/2025 | 5.81 | 5.72 | 5.75 | 769,765 | 131 | 133,596 |
| 31/07/2025 | 5.88 | 5.77 | 5.80 | 1,081,648 | 202 | 186,174 |
| 30/07/2025 | 5.90 | 5.80 | 5.84 | 1,741,814 | 251 | 297,522 |
| 29/07/2025 | 5.93 | 5.89 | 5.90 | 857,171 | 186 | 145,134 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/06/2023 | 4.24 | 4.12 | 4.24 | 171,195 | 141 | 40,950 |
| 18/06/2023 | 4.30 | 4.13 | 4.19 | 2,400,377 | 718 | 569,952 |
| 11/06/2023 | 4.37 | 4.30 | 4.30 | 1,041,575 | 437 | 240,876 |
| 04/06/2023 | 4.43 | 4.35 | 4.37 | 820,209 | 332 | 186,894 |
| 28/05/2023 | 4.42 | 4.32 | 4.39 | 988,714 | 440 | 226,278 |
| 21/05/2023 | 4.49 | 4.35 | 4.39 | 2,221,446 | 597 | 505,386 |
| 14/05/2023 | 4.55 | 4.47 | 4.49 | 1,063,341 | 308 | 236,412 |
| 07/05/2023 | 4.56 | 4.45 | 4.49 | 2,191,214 | 626 | 488,214 |
| 01/05/2023 | 4.63 | 4.50 | 4.54 | 2,749,988 | 650 | 604,332 |
| 25/04/2023 | 4.56 | 4.51 | 4.56 | 1,262,054 | 412 | 278,028 |
| 16/04/2023 | 4.68 | 4.54 | 4.55 | 1,455,387 | 500 | 318,078 |
| 09/04/2023 | 4.75 | 4.59 | 4.68 | 1,073,677 | 356 | 232,182 |
| 02/04/2023 | 4.65 | 4.52 | 4.60 | 1,141,976 | 362 | 249,732 |
| 26/03/2023 | 4.85 | 4.73 | 4.84 | 796,142 | 245 | 165,348 |
| 19/03/2023 | 4.80 | 4.69 | 4.72 | 1,200,165 | 372 | 253,134 |
| 12/03/2023 | 4.85 | 4.77 | 4.79 | 519,636 | 158 | 108,108 |
| 05/03/2023 | 4.86 | 4.79 | 4.82 | 848,064 | 259 | 175,878 |
| 26/02/2023 | 4.85 | 4.76 | 4.85 | 2,709,187 | 311 | 565,038 |
| 19/02/2023 | 4.80 | 4.75 | 4.79 | 1,822,221 | 267 | 381,168 |
| 12/02/2023 | 4.86 | 4.75 | 4.79 | 1,460,642 | 358 | 304,272 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2014 | 9.10 | 8.61 | 9.05 | 23,623,150 | 2,278 | 2,647,696 |
| 01/04/2014 | 9.58 | 8.46 | 8.62 | 14,779,304 | 2,257 | 1,597,492 |
| 02/03/2014 | 9.81 | 9.00 | 9.08 | 12,592,827 | 2,485 | 1,339,965 |
| 02/02/2014 | 9.89 | 9.06 | 9.17 | 23,877,719 | 2,332 | 2,545,575 |
| 02/01/2014 | 10.50 | 7.83 | 9.39 | 40,560,385 | 5,109 | 4,405,440 |
| 01/12/2013 | 8.08 | 7.70 | 7.83 | 12,084,314 | 1,666 | 1,531,335 |
| 03/11/2013 | 8.25 | 7.43 | 7.95 | 15,248,843 | 2,237 | 1,924,470 |
| 01/10/2013 | 7.83 | 7.00 | 7.64 | 12,913,606 | 2,330 | 1,751,970 |
| 01/09/2013 | 7.13 | 6.52 | 7.00 | 10,940,071 | 1,855 | 1,575,690 |
| 01/08/2013 | 7.10 | 6.61 | 6.85 | 10,286,171 | 1,847 | 1,493,100 |
| 01/07/2013 | 6.85 | 6.50 | 6.79 | 14,450,498 | 2,114 | 2,178,180 |
| 02/06/2013 | 7.03 | 6.58 | 6.64 | 9,899,882 | 2,210 | 1,452,480 |
| 01/05/2013 | 7.22 | 6.98 | 7.00 | 8,748,253 | 1,774 | 1,229,160 |
| 01/04/2013 | 7.36 | 7.04 | 7.11 | 8,550,887 | 1,606 | 1,185,930 |
| 03/03/2013 | 7.82 | 7.10 | 7.19 | 6,936,118 | 1,490 | 921,675 |
| 03/02/2013 | 7.86 | 7.62 | 7.73 | 5,712,883 | 1,078 | 739,635 |
| 02/01/2013 | 8.04 | 7.07 | 7.65 | 30,905,112 | 2,806 | 4,176,000 |
| 02/12/2012 | 7.27 | 6.80 | 7.25 | 6,988,732 | 1,510 | 996,060 |
| 01/11/2012 | 7.19 | 6.90 | 7.00 | 5,126,912 | 1,423 | 729,645 |
| 01/10/2012 | 7.45 | 7.00 | 7.05 | 10,233,867 | 1,461 | 1,428,750 |