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 |
---|---|---|---|---|---|---|
20/02/2024 | 0.14 | 0.13 | 0.14 | 196 | 6 | 1,489 |
19/02/2024 | 0.14 | 0.14 | 0.14 | 2,240 | 3 | 16,000 |
18/02/2024 | 0.14 | 0.13 | 0.14 | 4,232 | 7 | 30,230 |
14/02/2024 | 0.14 | 0.13 | 0.14 | 3,026 | 9 | 23,241 |
12/02/2024 | 0.14 | 0.14 | 0.14 | 3,500 | 4 | 25,000 |
11/02/2024 | 0.14 | 0.13 | 0.14 | 924 | 7 | 7,027 |
08/02/2024 | 0.13 | 0.13 | 0.13 | 195 | 1 | 1,500 |
07/02/2024 | 0.14 | 0.14 | 0.14 | 840 | 4 | 6,000 |
06/02/2024 | 0.14 | 0.13 | 0.14 | 5,878 | 3 | 45,200 |
05/02/2024 | 0.14 | 0.14 | 0.14 | 208 | 2 | 1,486 |
04/02/2024 | 0.14 | 0.13 | 0.14 | 4,452 | 11 | 31,825 |
01/02/2024 | 0.15 | 0.14 | 0.14 | 2,823 | 5 | 20,161 |
31/01/2024 | 0.15 | 0.14 | 0.15 | 1,049 | 8 | 7,488 |
29/01/2024 | 0.15 | 0.14 | 0.15 | 432 | 4 | 3,080 |
28/01/2024 | 0.15 | 0.14 | 0.15 | 882 | 5 | 6,285 |
25/01/2024 | 0.15 | 0.13 | 0.15 | 3,151 | 17 | 22,516 |
24/01/2024 | 0.15 | 0.14 | 0.14 | 3,976 | 18 | 28,399 |
23/01/2024 | 0.15 | 0.14 | 0.15 | 76 | 4 | 504 |
21/01/2024 | 0.15 | 0.14 | 0.15 | 13,314 | 23 | 95,099 |
18/01/2024 | 0.15 | 0.15 | 0.15 | 450 | 2 | 3,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/05/2023 | 0.16 | 0.14 | 0.15 | 41,487 | 75 | 284,316 |
25/04/2023 | 0.16 | 0.15 | 0.16 | 19,703 | 25 | 131,210 |
16/04/2023 | 0.16 | 0.14 | 0.16 | 32,695 | 33 | 214,633 |
09/04/2023 | 0.16 | 0.15 | 0.16 | 6,448 | 30 | 42,968 |
02/04/2023 | 0.16 | 0.14 | 0.16 | 33,225 | 66 | 220,466 |
26/03/2023 | 0.15 | 0.14 | 0.15 | 31,968 | 71 | 225,608 |
19/03/2023 | 0.16 | 0.14 | 0.15 | 63,147 | 67 | 421,385 |
12/03/2023 | 0.16 | 0.15 | 0.16 | 27,134 | 89 | 174,182 |
05/03/2023 | 0.16 | 0.15 | 0.16 | 21,354 | 72 | 135,700 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2020 | 0.30 | 0.28 | 0.29 | 51,709 | 125 | 178,358 |
01/10/2020 | 0.33 | 0.29 | 0.30 | 353,076 | 375 | 1,133,512 |
01/09/2020 | 0.33 | 0.23 | 0.32 | 597,915 | 851 | 2,051,800 |
04/08/2020 | 0.25 | 0.22 | 0.25 | 120,666 | 181 | 517,049 |
01/07/2020 | 0.29 | 0.24 | 0.25 | 130,680 | 224 | 527,138 |
01/06/2020 | 0.29 | 0.26 | 0.29 | 131,037 | 68 | 461,164 |
10/05/2020 | 0.29 | 0.27 | 0.29 | 262,959 | 31 | 934,945 |
01/03/2020 | 0.30 | 0.28 | 0.28 | 432,548 | 154 | 1,472,687 |
02/02/2020 | 0.30 | 0.28 | 0.29 | 447,609 | 214 | 1,512,442 |
02/01/2020 | 0.31 | 0.29 | 0.29 | 656,939 | 255 | 2,191,455 |
01/12/2019 | 0.32 | 0.30 | 0.32 | 96,566 | 167 | 307,130 |
03/11/2019 | 0.34 | 0.31 | 0.31 | 291,508 | 112 | 885,331 |
01/10/2019 | 0.34 | 0.31 | 0.33 | 367,931 | 261 | 1,138,147 |
01/09/2019 | 0.35 | 0.31 | 0.32 | 229,446 | 220 | 694,072 |
01/08/2019 | 0.38 | 0.34 | 0.35 | 440,122 | 244 | 1,242,408 |
01/07/2019 | 0.38 | 0.31 | 0.38 | 1,135,108 | 1,078 | 3,269,053 |
02/06/2019 | 0.33 | 0.28 | 0.31 | 459,985 | 466 | 1,502,231 |
01/05/2019 | 0.30 | 0.28 | 0.29 | 75,083 | 95 | 260,476 |
01/04/2019 | 0.31 | 0.29 | 0.30 | 902,581 | 321 | 3,015,181 |
03/03/2019 | 0.36 | 0.28 | 0.30 | 1,523,143 | 634 | 4,726,658 |