ARAB PHOENIX HOLDINGS Historical

Performance Indicators 26/09/2023
MarketSecond
High Price0.16
Last Closing0.16
No. of Transactions35
SectorReal Estate
Low Price0.15
Opening Price0.15
No. of Shares74,761
Div0.00
Change0.00
Closing Price0.16
Average Price0.16
P/EN
Value Traded11,602
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/09/2023 | 0.16 | 0.15 | 0.16 | 11,602 | 35 | 74,761 |
25/09/2023 | 0.16 | 0.15 | 0.16 | 1,690 | 10 | 11,084 |
24/09/2023 | 0.16 | 0.15 | 0.16 | 517 | 9 | 3,445 |
21/09/2023 | 0.16 | 0.16 | 0.16 | 1,600 | 3 | 10,000 |
20/09/2023 | 0.16 | 0.15 | 0.16 | 1,485 | 8 | 9,691 |
19/09/2023 | 0.16 | 0.15 | 0.16 | 68 | 6 | 447 |
18/09/2023 | 0.16 | 0.15 | 0.16 | 1,961 | 16 | 12,341 |
17/09/2023 | 0.16 | 0.15 | 0.16 | 311 | 7 | 2,048 |
14/09/2023 | 0.16 | 0.15 | 0.16 | 88 | 5 | 581 |
13/09/2023 | 0.16 | 0.15 | 0.16 | 5,126 | 10 | 34,140 |
12/09/2023 | 0.16 | 0.15 | 0.16 | 603 | 4 | 3,884 |
11/09/2023 | 0.16 | 0.15 | 0.16 | 28,466 | 17 | 177,920 |
10/09/2023 | 0.16 | 0.15 | 0.16 | 376 | 5 | 2,371 |
06/09/2023 | 0.16 | 0.15 | 0.16 | 731 | 11 | 4,748 |
05/09/2023 | 0.16 | 0.15 | 0.16 | 7,766 | 9 | 48,564 |
04/09/2023 | 0.16 | 0.15 | 0.16 | 8,354 | 10 | 52,353 |
03/09/2023 | 0.16 | 0.15 | 0.16 | 1,915 | 6 | 12,756 |
31/08/2023 | 0.16 | 0.15 | 0.16 | 8,574 | 11 | 53,793 |
30/08/2023 | 0.16 | 0.15 | 0.16 | 20,165 | 18 | 134,419 |
29/08/2023 | 0.15 | 0.15 | 0.15 | 5,550 | 18 | 37,001 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/09/2023 | 0.16 | 0.15 | 0.16 | 5,425 | 40 | 34,527 |
10/09/2023 | 0.16 | 0.15 | 0.16 | 34,657 | 41 | 218,896 |
03/09/2023 | 0.16 | 0.15 | 0.16 | 18,766 | 36 | 118,421 |
27/08/2023 | 0.16 | 0.15 | 0.16 | 43,375 | 65 | 285,743 |
20/08/2023 | 0.16 | 0.15 | 0.16 | 81,601 | 90 | 540,934 |
13/08/2023 | 0.17 | 0.15 | 0.16 | 11,040 | 58 | 69,271 |
06/08/2023 | 0.17 | 0.15 | 0.17 | 7,084 | 38 | 43,652 |
30/07/2023 | 0.17 | 0.15 | 0.17 | 29,899 | 54 | 186,871 |
23/07/2023 | 0.17 | 0.15 | 0.17 | 90,951 | 101 | 549,112 |
16/07/2023 | 0.17 | 0.15 | 0.17 | 86,290 | 71 | 538,423 |
09/07/2023 | 0.17 | 0.16 | 0.17 | 57,189 | 112 | 350,931 |
02/07/2023 | 0.16 | 0.15 | 0.16 | 43,016 | 68 | 269,398 |
25/06/2023 | 0.16 | 0.15 | 0.16 | 27,632 | 56 | 174,371 |
18/06/2023 | 0.16 | 0.15 | 0.16 | 108,508 | 120 | 680,957 |
11/06/2023 | 0.16 | 0.15 | 0.16 | 95,009 | 130 | 600,802 |
04/06/2023 | 0.16 | 0.15 | 0.16 | 22,377 | 62 | 149,142 |
28/05/2023 | 0.16 | 0.14 | 0.16 | 23,068 | 53 | 153,719 |
21/05/2023 | 0.16 | 0.14 | 0.15 | 46,585 | 59 | 305,565 |
14/05/2023 | 0.16 | 0.14 | 0.16 | 40,352 | 70 | 268,712 |
07/05/2023 | 0.16 | 0.14 | 0.15 | 28,167 | 77 | 188,025 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2023 | 0.17 | 0.15 | 0.16 | 161,946 | 286 | 1,057,424 |
02/07/2023 | 0.17 | 0.15 | 0.17 | 288,500 | 371 | 1,776,911 |
04/06/2023 | 0.16 | 0.15 | 0.16 | 253,526 | 368 | 1,605,272 |
01/05/2023 | 0.16 | 0.14 | 0.16 | 179,660 | 334 | 1,200,337 |
02/04/2023 | 0.16 | 0.14 | 0.16 | 92,071 | 154 | 609,277 |
01/03/2023 | 0.16 | 0.14 | 0.15 | 162,165 | 313 | 1,073,035 |
01/02/2023 | 0.17 | 0.15 | 0.16 | 370,406 | 469 | 2,375,557 |
02/01/2023 | 0.18 | 0.15 | 0.16 | 352,382 | 444 | 2,121,483 |
01/12/2022 | 0.18 | 0.15 | 0.16 | 423,067 | 658 | 2,525,645 |
01/11/2022 | 0.17 | 0.15 | 0.17 | 285,522 | 355 | 1,839,706 |
02/10/2022 | 0.17 | 0.15 | 0.16 | 153,561 | 251 | 974,325 |
01/09/2022 | 0.18 | 0.15 | 0.15 | 274,373 | 353 | 1,710,046 |
01/08/2022 | 0.19 | 0.16 | 0.17 | 775,589 | 804 | 4,338,174 |
03/07/2022 | 0.19 | 0.16 | 0.17 | 176,414 | 347 | 1,029,910 |
01/06/2022 | 0.19 | 0.17 | 0.19 | 263,666 | 585 | 1,456,898 |
08/05/2022 | 0.20 | 0.17 | 0.19 | 641,600 | 727 | 3,442,813 |
03/04/2022 | 0.18 | 0.16 | 0.18 | 320,446 | 386 | 1,913,507 |
01/03/2022 | 0.18 | 0.16 | 0.17 | 554,270 | 482 | 3,221,683 |
01/02/2022 | 0.18 | 0.16 | 0.18 | 1,133,243 | 577 | 6,760,453 |
02/01/2022 | 0.19 | 0.17 | 0.18 | 250,669 | 376 | 1,439,432 |