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 |
|---|---|---|---|---|---|---|
| 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 |
| 28/07/2025 | 5.96 | 5.92 | 5.94 | 481,641 | 132 | 81,198 |
| 27/07/2025 | 6.00 | 5.95 | 5.95 | 975,014 | 158 | 163,152 |
| 24/07/2025 | 5.97 | 5.94 | 5.97 | 731,137 | 141 | 122,832 |
| 23/07/2025 | 5.95 | 5.93 | 5.95 | 460,005 | 90 | 77,400 |
| 22/07/2025 | 5.97 | 5.93 | 5.94 | 766,907 | 134 | 129,024 |
| 21/07/2025 | 6.00 | 5.94 | 5.94 | 856,634 | 155 | 143,622 |
| 20/07/2025 | 6.00 | 5.95 | 5.96 | 375,079 | 87 | 62,640 |
| 17/07/2025 | 5.99 | 5.85 | 5.96 | 1,182,143 | 198 | 200,052 |
| 16/07/2025 | 5.94 | 5.87 | 5.90 | 1,937,071 | 209 | 328,626 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2022 | 4.76 | 4.63 | 4.70 | 1,257,911 | 384 | 268,002 |
| 30/10/2022 | 4.68 | 4.60 | 4.66 | 1,646,161 | 524 | 355,122 |
| 23/10/2022 | 4.74 | 4.65 | 4.68 | 726,533 | 236 | 154,656 |
| 16/10/2022 | 4.70 | 4.62 | 4.70 | 830,960 | 276 | 178,344 |
| 09/10/2022 | 4.69 | 4.63 | 4.69 | 845,297 | 245 | 180,954 |
| 02/10/2022 | 4.69 | 4.60 | 4.67 | 1,439,126 | 388 | 311,616 |
| 25/09/2022 | 4.74 | 4.62 | 4.67 | 2,272,467 | 466 | 485,874 |
| 18/09/2022 | 4.80 | 4.72 | 4.75 | 424,973 | 178 | 89,550 |
| 11/09/2022 | 4.80 | 4.73 | 4.76 | 403,384 | 174 | 85,032 |
| 04/09/2022 | 4.80 | 4.68 | 4.80 | 1,830,005 | 444 | 387,630 |
| 28/08/2022 | 4.85 | 4.78 | 4.79 | 928,156 | 263 | 192,762 |
| 21/08/2022 | 4.86 | 4.80 | 4.85 | 724,823 | 251 | 150,318 |
| 14/08/2022 | 4.82 | 4.70 | 4.82 | 1,709,537 | 391 | 359,802 |
| 07/08/2022 | 4.96 | 4.70 | 4.80 | 2,791,316 | 501 | 581,508 |
| 31/07/2022 | 5.06 | 4.85 | 4.90 | 3,092,802 | 614 | 623,106 |
| 24/07/2022 | 5.10 | 4.94 | 5.04 | 2,063,937 | 676 | 413,280 |
| 17/07/2022 | 5.13 | 4.95 | 5.05 | 2,568,181 | 834 | 511,686 |
| 13/07/2022 | 5.25 | 5.10 | 5.14 | 2,018,154 | 381 | 389,700 |
| 03/07/2022 | 5.45 | 4.80 | 5.24 | 9,937,864 | 1,638 | 1,911,978 |
| 26/06/2022 | 5.00 | 4.57 | 4.85 | 6,206,286 | 765 | 1,315,980 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2011 | 9.40 | 8.82 | 8.99 | 12,292,799 | 2,506 | 1,349,670 |
| 01/02/2011 | 9.80 | 8.95 | 9.10 | 18,988,044 | 2,854 | 2,042,985 |
| 02/01/2011 | 10.20 | 9.31 | 9.70 | 17,041,234 | 2,647 | 1,734,465 |
| 01/12/2010 | 10.35 | 9.92 | 9.98 | 20,652,068 | 2,374 | 2,058,090 |
| 01/11/2010 | 10.62 | 10.30 | 10.30 | 15,287,853 | 1,762 | 1,461,750 |
| 03/10/2010 | 10.79 | 10.40 | 10.49 | 18,409,925 | 2,394 | 1,747,395 |
| 01/09/2010 | 10.59 | 9.90 | 10.50 | 20,374,326 | 2,244 | 1,968,270 |
| 01/08/2010 | 10.69 | 9.13 | 10.04 | 29,371,256 | 5,955 | 2,972,895 |
| 01/07/2010 | 10.95 | 10.16 | 10.38 | 13,194,921 | 3,099 | 1,251,810 |
| 01/06/2010 | 10.98 | 10.41 | 10.67 | 26,456,030 | 4,085 | 2,472,930 |
| 02/05/2010 | 11.60 | 10.60 | 10.67 | 21,880,197 | 4,337 | 1,977,585 |
| 01/04/2010 | 12.10 | 10.65 | 11.50 | 23,135,783 | 4,148 | 2,019,420 |
| 01/03/2010 | 11.23 | 10.50 | 10.79 | 30,602,840 | 4,590 | 2,799,600 |
| 01/02/2010 | 12.20 | 10.03 | 11.10 | 34,269,475 | 7,337 | 3,122,250 |
| 03/01/2010 | 12.61 | 11.45 | 11.48 | 15,755,315 | 3,295 | 1,310,640 |
| 01/12/2009 | 12.84 | 11.70 | 12.15 | 23,268,138 | 4,083 | 1,900,680 |
| 01/11/2009 | 13.34 | 12.40 | 12.60 | 16,937,098 | 3,578 | 1,327,095 |
| 01/10/2009 | 14.10 | 12.50 | 13.44 | 24,653,306 | 4,192 | 1,822,260 |
| 01/09/2009 | 14.25 | 12.82 | 13.85 | 19,025,469 | 3,118 | 1,408,185 |
| 02/08/2009 | 13.39 | 11.85 | 13.27 | 19,268,681 | 3,085 | 1,548,645 |