Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 25/06/2026
MarketSecond
High Price0.68
Last Closing0.68
No. of Transactions95
SectorReal Estate
Low Price0.66
Opening Price0.67
No. of Shares228,130
Div0.00
Change0.00
Closing Price0.68
Average Price0.67
P/EN
Value Traded153,640

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/05/2026 0.62 0.60 0.62 177,819 151 290,926
20/05/2026 0.63 0.61 0.63 208,754 117 337,463
19/05/2026 0.64 0.61 0.61 966,842 373 1,558,161
18/05/2026 0.61 0.57 0.61 571,282 330 963,076
17/05/2026 0.61 0.58 0.59 466,199 314 795,040
14/05/2026 0.61 0.59 0.61 537,275 357 882,974
13/05/2026 0.59 0.58 0.59 284,227 180 481,882
12/05/2026 0.57 0.53 0.57 741,289 356 1,330,103
11/05/2026 0.55 0.53 0.55 275,401 143 509,742
10/05/2026 0.55 0.54 0.55 366,185 174 672,079
07/05/2026 0.55 0.52 0.55 240,441 185 451,251
06/05/2026 0.53 0.52 0.53 160,400 116 307,080
05/05/2026 0.51 0.50 0.51 540,687 173 1,065,292
04/05/2026 0.49 0.48 0.49 166,317 110 341,665
03/05/2026 0.48 0.47 0.47 191,863 30 408,113
29/04/2026 0.48 0.47 0.48 39,914 57 84,922
27/04/2026 0.48 0.46 0.48 34,026 35 72,479
26/04/2026 0.49 0.47 0.48 168,219 91 350,956
23/04/2026 0.48 0.47 0.48 176,292 123 373,395
22/04/2026 0.47 0.46 0.47 92,841 95 197,695
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2026 0.44 0.41 0.42 492,807 529 1,161,990
25/01/2026 0.50 0.45 0.45 264,078 323 556,180
18/01/2026 0.52 0.50 0.51 32,181 49 63,107
11/01/2026 0.54 0.51 0.53 320,824 169 612,177
04/01/2026 0.54 0.51 0.52 240,801 160 462,087
28/12/2025 0.55 0.52 0.54 329,324 238 616,464
21/12/2025 0.54 0.52 0.54 184,244 140 346,540
14/12/2025 0.54 0.52 0.53 488,734 304 918,430
07/12/2025 0.54 0.50 0.53 714,621 510 1,369,261
30/11/2025 0.51 0.47 0.51 158,176 163 321,732
23/11/2025 0.52 0.48 0.49 211,784 165 426,608
16/11/2025 0.51 0.48 0.51 555,661 448 1,109,468
09/11/2025 0.51 0.48 0.50 502,310 301 1,020,332
02/11/2025 0.52 0.49 0.50 539,776 428 1,066,546
26/10/2025 0.50 0.47 0.50 340,925 381 695,084
19/10/2025 0.48 0.42 0.48 313,116 441 686,903
12/10/2025 0.49 0.46 0.46 169,298 291 361,278
05/10/2025 0.50 0.48 0.49 354,238 214 725,468
28/09/2025 0.50 0.48 0.50 145,034 219 295,680
21/09/2025 0.52 0.49 0.49 460,952 295 906,154
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2024 0.14 0.10 0.13 106,821 345 870,854
01/08/2024 0.13 0.11 0.12 52,213 155 462,306
01/07/2024 0.13 0.11 0.13 61,949 161 508,798
02/06/2024 0.14 0.12 0.13 36,936 98 280,018
01/05/2024 0.14 0.12 0.13 108,105 201 830,508
01/04/2024 0.14 0.12 0.12 186,795 266 1,442,995
03/03/2024 0.15 0.13 0.14 41,159 132 289,364
01/02/2024 0.15 0.13 0.14 60,135 119 435,740
02/01/2024 0.15 0.13 0.15 53,853 147 382,460
03/12/2023 0.15 0.14 0.15 123,423 309 871,349
01/11/2023 0.15 0.14 0.15 34,091 129 240,710
01/10/2023 0.16 0.14 0.15 94,995 219 627,542
03/09/2023 0.16 0.15 0.16 90,278 180 578,609
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
Download Table