ARAB PHOENIX HOLDINGS Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.14
Last Closing0.14
No. of Transactions32
SectorReal Estate
Low Price0.13
Opening Price0.14
No. of Shares47,370
Div0.00
Change0.00
Closing Price0.14
Average Price0.14
P/EN
Value Traded6,630
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/12/2023 | 0.15 | 0.14 | 0.15 | 295 | 9 | 2,023 |
05/12/2023 | 0.15 | 0.14 | 0.15 | 836 | 6 | 5,969 |
04/12/2023 | 0.15 | 0.14 | 0.15 | 175 | 2 | 1,248 |
03/12/2023 | 0.15 | 0.14 | 0.15 | 29 | 3 | 202 |
28/11/2023 | 0.15 | 0.14 | 0.15 | 642 | 3 | 4,580 |
26/11/2023 | 0.15 | 0.15 | 0.15 | 200 | 2 | 1,335 |
23/11/2023 | 0.15 | 0.14 | 0.15 | 1,415 | 2 | 10,100 |
22/11/2023 | 0.15 | 0.14 | 0.15 | 1,191 | 5 | 8,500 |
21/11/2023 | 0.15 | 0.14 | 0.15 | 286 | 3 | 2,037 |
20/11/2023 | 0.15 | 0.14 | 0.15 | 6,946 | 14 | 49,609 |
19/11/2023 | 0.15 | 0.14 | 0.15 | 39 | 2 | 277 |
16/11/2023 | 0.15 | 0.14 | 0.15 | 308 | 7 | 2,198 |
15/11/2023 | 0.15 | 0.14 | 0.15 | 137 | 4 | 976 |
14/11/2023 | 0.15 | 0.14 | 0.15 | 10,587 | 13 | 75,618 |
13/11/2023 | 0.15 | 0.14 | 0.15 | 2,280 | 9 | 16,281 |
12/11/2023 | 0.15 | 0.14 | 0.15 | 209 | 9 | 1,486 |
09/11/2023 | 0.15 | 0.14 | 0.15 | 36 | 3 | 254 |
08/11/2023 | 0.15 | 0.14 | 0.15 | 872 | 6 | 5,871 |
07/11/2023 | 0.15 | 0.14 | 0.15 | 452 | 15 | 3,225 |
06/11/2023 | 0.15 | 0.14 | 0.15 | 2,126 | 10 | 15,178 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/10/2022 | 0.17 | 0.15 | 0.17 | 87,017 | 86 | 544,031 |
25/09/2022 | 0.16 | 0.15 | 0.15 | 15,642 | 58 | 103,560 |
18/09/2022 | 0.17 | 0.16 | 0.17 | 21,390 | 57 | 133,653 |
11/09/2022 | 0.17 | 0.16 | 0.17 | 28,277 | 69 | 176,104 |
04/09/2022 | 0.18 | 0.16 | 0.17 | 207,364 | 165 | 1,286,729 |
28/08/2022 | 0.17 | 0.16 | 0.17 | 34,182 | 52 | 201,304 |
21/08/2022 | 0.18 | 0.16 | 0.18 | 20,099 | 82 | 118,326 |
14/08/2022 | 0.18 | 0.17 | 0.18 | 80,127 | 170 | 461,602 |
07/08/2022 | 0.19 | 0.17 | 0.18 | 552,379 | 430 | 3,034,576 |
31/07/2022 | 0.18 | 0.16 | 0.18 | 120,171 | 103 | 709,045 |
24/07/2022 | 0.18 | 0.16 | 0.17 | 14,486 | 73 | 85,254 |
17/07/2022 | 0.18 | 0.17 | 0.17 | 64,173 | 128 | 377,469 |
13/07/2022 | 0.18 | 0.17 | 0.18 | 17,509 | 26 | 102,995 |
03/07/2022 | 0.19 | 0.17 | 0.18 | 50,577 | 91 | 287,513 |
26/06/2022 | 0.19 | 0.18 | 0.19 | 88,254 | 189 | 484,907 |
19/06/2022 | 0.19 | 0.17 | 0.19 | 96,673 | 204 | 530,336 |
12/06/2022 | 0.18 | 0.17 | 0.18 | 13,997 | 71 | 81,760 |
05/06/2022 | 0.19 | 0.17 | 0.18 | 59,879 | 94 | 332,862 |
29/05/2022 | 0.19 | 0.17 | 0.18 | 26,393 | 91 | 146,637 |
22/05/2022 | 0.19 | 0.18 | 0.18 | 42,206 | 81 | 234,343 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2017 | 0.41 | 0.37 | 0.39 | 738,098 | 376 | 1,878,167 |
01/05/2017 | 0.44 | 0.37 | 0.38 | 2,150,837 | 966 | 5,372,401 |
02/04/2017 | 0.46 | 0.42 | 0.43 | 1,162,798 | 507 | 2,624,956 |
01/03/2017 | 0.49 | 0.45 | 0.46 | 1,968,689 | 672 | 4,255,100 |
01/02/2017 | 0.49 | 0.46 | 0.46 | 1,106,442 | 370 | 2,364,872 |
02/01/2017 | 0.50 | 0.45 | 0.48 | 1,902,067 | 826 | 3,984,024 |
01/12/2016 | 0.53 | 0.46 | 0.46 | 1,962,560 | 767 | 3,973,724 |
01/11/2016 | 0.52 | 0.47 | 0.49 | 1,197,284 | 681 | 2,421,453 |
03/10/2016 | 0.55 | 0.45 | 0.50 | 3,118,635 | 1,690 | 6,036,458 |
01/09/2016 | 0.51 | 0.45 | 0.46 | 1,744,775 | 581 | 3,662,724 |
01/08/2016 | 0.57 | 0.48 | 0.50 | 1,432,607 | 677 | 2,804,914 |
03/07/2016 | 0.57 | 0.50 | 0.55 | 1,320,804 | 556 | 2,503,415 |
01/06/2016 | 0.59 | 0.51 | 0.57 | 1,377,871 | 446 | 2,530,627 |
02/05/2016 | 0.61 | 0.54 | 0.56 | 735,100 | 445 | 1,278,992 |
03/04/2016 | 0.64 | 0.59 | 0.60 | 2,026,943 | 441 | 3,277,925 |
01/03/2016 | 0.69 | 0.59 | 0.60 | 2,463,022 | 751 | 3,835,027 |
01/02/2016 | 0.71 | 0.64 | 0.68 | 3,682,466 | 1,024 | 5,400,817 |
03/01/2016 | 0.73 | 0.66 | 0.67 | 2,636,781 | 1,116 | 3,806,798 |
01/12/2015 | 0.72 | 0.63 | 0.69 | 4,883,960 | 1,488 | 7,239,722 |
01/11/2015 | 0.70 | 0.55 | 0.65 | 3,429,504 | 1,578 | 5,428,795 |