ARAB PHOENIX HOLDINGS Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.14
Last Closing0.14
No. of Transactions35
SectorReal Estate
Low Price0.13
Opening Price0.13
No. of Shares159,601
Div0.00
Change0.00
Closing Price0.14
Average Price0.13
P/EN
Value Traded20,753
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/06/2023 | 0.16 | 0.15 | 0.16 | 4,944 | 15 | 32,933 |
07/06/2023 | 0.15 | 0.15 | 0.15 | 2,567 | 10 | 17,115 |
06/06/2023 | 0.16 | 0.15 | 0.16 | 8,265 | 20 | 55,094 |
05/06/2023 | 0.16 | 0.15 | 0.16 | 4,006 | 9 | 26,705 |
04/06/2023 | 0.16 | 0.15 | 0.16 | 2,595 | 8 | 17,295 |
31/05/2023 | 0.16 | 0.14 | 0.16 | 3,710 | 12 | 24,731 |
30/05/2023 | 0.15 | 0.14 | 0.15 | 7 | 2 | 48 |
29/05/2023 | 0.15 | 0.15 | 0.15 | 2,840 | 15 | 18,935 |
28/05/2023 | 0.16 | 0.15 | 0.16 | 16,511 | 24 | 110,005 |
24/05/2023 | 0.15 | 0.14 | 0.15 | 7,717 | 10 | 51,457 |
23/05/2023 | 0.16 | 0.15 | 0.15 | 37,866 | 31 | 247,436 |
22/05/2023 | 0.16 | 0.15 | 0.16 | 956 | 14 | 6,371 |
21/05/2023 | 0.16 | 0.15 | 0.16 | 45 | 4 | 301 |
18/05/2023 | 0.16 | 0.15 | 0.16 | 128 | 9 | 849 |
17/05/2023 | 0.16 | 0.15 | 0.16 | 3,602 | 4 | 24,009 |
16/05/2023 | 0.16 | 0.15 | 0.16 | 6,590 | 18 | 43,654 |
15/05/2023 | 0.16 | 0.14 | 0.16 | 7,386 | 19 | 49,249 |
14/05/2023 | 0.16 | 0.15 | 0.15 | 22,646 | 20 | 150,951 |
11/05/2023 | 0.15 | 0.14 | 0.15 | 5,874 | 23 | 39,164 |
10/05/2023 | 0.15 | 0.14 | 0.15 | 5,275 | 14 | 35,285 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/05/2020 | 0.29 | 0.28 | 0.29 | 259,405 | 30 | 921,736 |
17/05/2020 | 0.29 | 0.27 | 0.29 | 4,338 | 5 | 16,000 |
15/03/2020 | 0.29 | 0.28 | 0.28 | 182,770 | 34 | 636,500 |
08/03/2020 | 0.30 | 0.28 | 0.29 | 20,683 | 48 | 71,749 |
01/03/2020 | 0.30 | 0.28 | 0.30 | 229,095 | 72 | 764,438 |
23/02/2020 | 0.30 | 0.29 | 0.29 | 63,625 | 43 | 217,874 |
16/02/2020 | 0.30 | 0.28 | 0.30 | 162,244 | 62 | 544,442 |
09/02/2020 | 0.30 | 0.28 | 0.29 | 48,145 | 57 | 168,763 |
02/02/2020 | 0.30 | 0.28 | 0.29 | 173,596 | 52 | 581,363 |
26/01/2020 | 0.31 | 0.29 | 0.29 | 176,080 | 125 | 587,147 |
19/01/2020 | 0.30 | 0.29 | 0.30 | 231,795 | 52 | 773,602 |
12/01/2020 | 0.31 | 0.29 | 0.30 | 200,503 | 33 | 668,446 |
05/01/2020 | 0.31 | 0.29 | 0.30 | 48,561 | 45 | 162,260 |
29/12/2019 | 0.32 | 0.31 | 0.32 | 40,044 | 21 | 125,403 |
22/12/2019 | 0.32 | 0.30 | 0.32 | 25,799 | 50 | 83,149 |
15/12/2019 | 0.31 | 0.30 | 0.31 | 1,383 | 19 | 4,581 |
08/12/2019 | 0.32 | 0.31 | 0.32 | 8,795 | 28 | 28,347 |
01/12/2019 | 0.32 | 0.31 | 0.32 | 20,544 | 49 | 65,650 |
24/11/2019 | 0.33 | 0.31 | 0.31 | 11,480 | 27 | 36,879 |
17/11/2019 | 0.33 | 0.31 | 0.33 | 31,218 | 31 | 95,721 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/06/2007 | 2.33 | 2.21 | 2.24 | 15,616,023 | 5,896 | 6,882,188 |
01/05/2007 | 2.36 | 2.15 | 2.32 | 34,095,094 | 10,529 | 14,888,361 |
01/04/2007 | 2.30 | 2.10 | 2.20 | 21,391,927 | 5,884 | 9,578,500 |
01/03/2007 | 2.34 | 2.09 | 2.26 | 43,827,580 | 14,615 | 19,402,131 |
01/02/2007 | 2.38 | 2.11 | 2.24 | 51,307,980 | 19,563 | 23,105,032 |
07/01/2007 | 2.29 | 1.98 | 2.15 | 26,062,600 | 12,718 | 12,035,401 |
03/12/2006 | 2.44 | 1.96 | 2.02 | 36,198,145 | 14,666 | 16,568,637 |
01/11/2006 | 2.65 | 2.21 | 2.42 | 97,695,167 | 28,577 | 39,921,742 |
01/10/2006 | 2.52 | 2.22 | 2.39 | 53,116,323 | 17,757 | 22,046,274 |
03/09/2006 | 3.05 | 2.28 | 2.35 | 100,079,706 | 33,650 | 37,176,543 |
01/08/2006 | 3.05 | 2.02 | 2.90 | 238,042,814 | 61,332 | 88,027,150 |
02/07/2006 | 2.07 | 1.68 | 2.07 | 52,458,639 | 28,402 | 27,037,841 |
01/06/2006 | 3.32 | 1.90 | 1.94 | 85,285,872 | 53,478 | 32,054,879 |