ARAB PHOENIX HOLDINGS Historical
Performance Indicators 18/03/2026
MarketSecond
High Price0.44
Last Closing0.42
No. of Transactions142
SectorReal Estate
Low Price0.42
Opening Price0.43
No. of Shares300,484
Div0.00
Change0.02
Closing Price0.44
Average Price0.43
P/EN
Value Traded129,235
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/07/2024 | 0.13 | 0.12 | 0.13 | 10,736 | 19 | 89,448 |
| 21/07/2024 | 0.13 | 0.12 | 0.13 | 157 | 4 | 1,275 |
| 18/07/2024 | 0.13 | 0.12 | 0.13 | 9,822 | 6 | 80,400 |
| 17/07/2024 | 0.13 | 0.12 | 0.13 | 973 | 7 | 8,010 |
| 16/07/2024 | 0.13 | 0.12 | 0.13 | 1,967 | 4 | 16,359 |
| 15/07/2024 | 0.13 | 0.12 | 0.13 | 266 | 8 | 2,190 |
| 14/07/2024 | 0.13 | 0.12 | 0.13 | 108 | 3 | 882 |
| 11/07/2024 | 0.13 | 0.12 | 0.13 | 341 | 5 | 2,626 |
| 10/07/2024 | 0.13 | 0.12 | 0.13 | 111 | 5 | 896 |
| 09/07/2024 | 0.13 | 0.12 | 0.13 | 2,763 | 3 | 23,000 |
| 08/07/2024 | 0.13 | 0.13 | 0.13 | 13 | 1 | 100 |
| 04/07/2024 | 0.13 | 0.12 | 0.13 | 7,085 | 12 | 57,770 |
| 03/07/2024 | 0.13 | 0.13 | 0.13 | 3,283 | 3 | 25,250 |
| 02/07/2024 | 0.13 | 0.12 | 0.13 | 4,766 | 9 | 39,672 |
| 01/07/2024 | 0.13 | 0.12 | 0.13 | 1,426 | 5 | 11,046 |
| 30/06/2024 | 0.13 | 0.12 | 0.13 | 983 | 3 | 7,750 |
| 27/06/2024 | 0.13 | 0.13 | 0.13 | 0 | 1 | 1 |
| 26/06/2024 | 0.13 | 0.12 | 0.13 | 543 | 7 | 4,455 |
| 24/06/2024 | 0.14 | 0.12 | 0.13 | 2,691 | 9 | 20,669 |
| 23/06/2024 | 0.13 | 0.13 | 0.13 | 1,359 | 5 | 10,453 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 0.27 | 0.25 | 0.26 | 199,473 | 80 | 767,171 |
| 25/03/2018 | 0.28 | 0.25 | 0.25 | 125,693 | 145 | 479,405 |
| 18/03/2018 | 0.28 | 0.26 | 0.27 | 48,822 | 42 | 180,827 |
| 11/03/2018 | 0.28 | 0.26 | 0.28 | 153,346 | 97 | 570,437 |
| 04/03/2018 | 0.29 | 0.26 | 0.27 | 327,246 | 115 | 1,194,469 |
| 25/02/2018 | 0.29 | 0.27 | 0.29 | 384,529 | 227 | 1,384,465 |
| 18/02/2018 | 0.29 | 0.27 | 0.27 | 328,741 | 272 | 1,182,318 |
| 11/02/2018 | 0.29 | 0.26 | 0.28 | 332,533 | 102 | 1,227,714 |
| 04/02/2018 | 0.29 | 0.27 | 0.28 | 97,903 | 73 | 348,776 |
| 28/01/2018 | 0.28 | 0.27 | 0.28 | 158,537 | 111 | 576,391 |
| 21/01/2018 | 0.29 | 0.27 | 0.29 | 150,641 | 60 | 538,615 |
| 14/01/2018 | 0.30 | 0.28 | 0.28 | 300,125 | 134 | 1,045,918 |
| 07/01/2018 | 0.30 | 0.28 | 0.30 | 85,559 | 87 | 288,433 |
| 31/12/2017 | 0.32 | 0.30 | 0.31 | 201,468 | 58 | 649,388 |
| 24/12/2017 | 0.33 | 0.31 | 0.32 | 290,648 | 95 | 919,634 |
| 17/12/2017 | 0.34 | 0.33 | 0.33 | 26,994 | 37 | 81,137 |
| 10/12/2017 | 0.34 | 0.33 | 0.34 | 374,438 | 75 | 1,101,518 |
| 03/12/2017 | 0.35 | 0.33 | 0.34 | 149,922 | 46 | 440,995 |
| 26/11/2017 | 0.35 | 0.33 | 0.35 | 229,993 | 66 | 675,531 |
| 19/11/2017 | 0.35 | 0.33 | 0.35 | 492,588 | 95 | 1,453,858 |