ARAB PHOENIX HOLDINGS Historical
Performance Indicators 07/05/2026
MarketSecond
High Price0.55
Last Closing0.53
No. of Transactions185
SectorReal Estate
Low Price0.52
Opening Price0.53
No. of Shares451,251
Div0.00
Change0.02
Closing Price0.55
Average Price0.53
P/EN
Value Traded240,441
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2024 | 0.13 | 0.12 | 0.13 | 311 | 10 | 2,497 |
| 29/05/2024 | 0.13 | 0.13 | 0.13 | 2,042 | 9 | 15,705 |
| 28/05/2024 | 0.13 | 0.12 | 0.13 | 3,248 | 16 | 24,996 |
| 27/05/2024 | 0.13 | 0.13 | 0.13 | 3,018 | 17 | 23,218 |
| 26/05/2024 | 0.14 | 0.13 | 0.14 | 76 | 4 | 580 |
| 22/05/2024 | 0.13 | 0.13 | 0.13 | 2,133 | 5 | 16,409 |
| 21/05/2024 | 0.14 | 0.13 | 0.14 | 2,407 | 10 | 18,509 |
| 20/05/2024 | 0.13 | 0.13 | 0.13 | 393 | 3 | 3,024 |
| 19/05/2024 | 0.14 | 0.13 | 0.14 | 1,164 | 5 | 8,940 |
| 16/05/2024 | 0.14 | 0.12 | 0.14 | 10,092 | 15 | 77,183 |
| 15/05/2024 | 0.13 | 0.12 | 0.13 | 70 | 4 | 576 |
| 13/05/2024 | 0.13 | 0.13 | 0.13 | 195 | 3 | 1,500 |
| 12/05/2024 | 0.13 | 0.13 | 0.13 | 1,300 | 1 | 10,000 |
| 09/05/2024 | 0.13 | 0.13 | 0.13 | 22,405 | 20 | 172,345 |
| 08/05/2024 | 0.14 | 0.13 | 0.14 | 70 | 4 | 501 |
| 07/05/2024 | 0.13 | 0.13 | 0.13 | 5,197 | 8 | 39,980 |
| 05/05/2024 | 0.14 | 0.13 | 0.14 | 48,113 | 50 | 367,731 |
| 01/05/2024 | 0.13 | 0.12 | 0.13 | 5,870 | 17 | 46,814 |
| 30/04/2024 | 0.13 | 0.12 | 0.12 | 63,262 | 60 | 521,094 |
| 29/04/2024 | 0.13 | 0.13 | 0.13 | 349 | 5 | 2,686 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2017 | 0.46 | 0.44 | 0.46 | 330,765 | 112 | 728,223 |
| 26/03/2017 | 0.47 | 0.45 | 0.46 | 784,410 | 265 | 1,725,159 |
| 19/03/2017 | 0.48 | 0.45 | 0.46 | 462,500 | 168 | 985,218 |
| 12/03/2017 | 0.49 | 0.45 | 0.49 | 349,531 | 145 | 747,366 |
| 05/03/2017 | 0.46 | 0.45 | 0.46 | 107,514 | 48 | 233,729 |
| 26/02/2017 | 0.48 | 0.46 | 0.46 | 646,695 | 129 | 1,391,613 |
| 19/02/2017 | 0.48 | 0.46 | 0.47 | 140,756 | 72 | 298,555 |
| 12/02/2017 | 0.49 | 0.46 | 0.48 | 262,877 | 137 | 552,730 |
| 05/02/2017 | 0.47 | 0.46 | 0.46 | 57,493 | 57 | 124,980 |
| 29/01/2017 | 0.48 | 0.45 | 0.47 | 569,518 | 89 | 1,223,574 |
| 22/01/2017 | 0.48 | 0.46 | 0.47 | 156,875 | 94 | 336,173 |
| 15/01/2017 | 0.49 | 0.47 | 0.48 | 208,980 | 106 | 435,266 |
| 08/01/2017 | 0.50 | 0.46 | 0.49 | 657,368 | 339 | 1,373,251 |
| 02/01/2017 | 0.50 | 0.47 | 0.49 | 572,681 | 219 | 1,176,382 |
| 26/12/2016 | 0.48 | 0.46 | 0.46 | 427,986 | 138 | 917,583 |
| 18/12/2016 | 0.50 | 0.47 | 0.47 | 305,130 | 117 | 631,930 |
| 11/12/2016 | 0.53 | 0.50 | 0.51 | 866,650 | 365 | 1,682,778 |
| 04/12/2016 | 0.50 | 0.48 | 0.50 | 306,145 | 127 | 623,622 |
| 27/11/2016 | 0.49 | 0.47 | 0.49 | 245,324 | 151 | 513,083 |
| 20/11/2016 | 0.51 | 0.49 | 0.50 | 173,789 | 132 | 351,706 |