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 |
|---|---|---|---|---|---|---|
| 12/11/2025 | 7.23 | 7.00 | 7.16 | 3,979,475 | 407 | 564,840 |
| 11/11/2025 | 7.35 | 7.18 | 7.22 | 4,007,971 | 422 | 552,006 |
| 10/11/2025 | 7.26 | 7.05 | 7.25 | 3,230,208 | 461 | 448,740 |
| 09/11/2025 | 7.02 | 6.83 | 7.00 | 2,816,445 | 415 | 404,838 |
| 06/11/2025 | 6.86 | 6.78 | 6.86 | 1,951,916 | 290 | 286,920 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/02/2023 | 4.86 | 4.75 | 4.79 | 1,460,642 | 358 | 304,272 |
| 05/02/2023 | 4.91 | 4.84 | 4.86 | 1,224,029 | 387 | 251,046 |
| 29/01/2023 | 4.93 | 4.80 | 4.93 | 2,613,009 | 612 | 538,362 |
| 22/01/2023 | 5.05 | 4.89 | 4.92 | 3,060,288 | 640 | 614,700 |
| 15/01/2023 | 4.95 | 4.85 | 4.95 | 1,923,040 | 405 | 391,806 |
| 08/01/2023 | 5.01 | 4.93 | 4.95 | 1,515,567 | 416 | 304,038 |
| 02/01/2023 | 5.00 | 4.86 | 4.96 | 1,477,012 | 486 | 298,638 |
| 26/12/2022 | 4.94 | 4.75 | 4.88 | 661,236 | 352 | 136,980 |
| 18/12/2022 | 4.90 | 4.79 | 4.80 | 533,147 | 269 | 110,412 |
| 11/12/2022 | 4.96 | 4.87 | 4.93 | 734,058 | 302 | 149,202 |
| 04/12/2022 | 4.96 | 4.89 | 4.91 | 847,395 | 333 | 171,738 |
| 27/11/2022 | 4.96 | 4.76 | 4.96 | 1,258,665 | 558 | 258,048 |
| 20/11/2022 | 4.79 | 4.70 | 4.76 | 599,948 | 314 | 126,792 |
| 13/11/2022 | 4.80 | 4.65 | 4.80 | 2,830,027 | 412 | 604,278 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2011 | 8.93 | 8.25 | 8.37 | 12,886,387 | 2,081 | 1,499,745 |
| 02/05/2011 | 9.13 | 8.90 | 8.94 | 10,836,070 | 1,735 | 1,204,005 |
| 03/04/2011 | 9.10 | 8.80 | 8.96 | 12,723,800 | 1,764 | 1,420,905 |
| 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 |