Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 04/05/2026
MarketSecond
High Price0.49
Last Closing0.47
No. of Transactions110
SectorReal Estate
Low Price0.48
Opening Price0.48
No. of Shares341,665
Div0.00
Change0.02
Closing Price0.49
Average Price0.49
P/EN
Value Traded166,317

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/01/2026 0.52 0.52 0.52 17,680 14 34,000
05/01/2026 0.53 0.52 0.53 89,635 63 172,337
04/01/2026 0.54 0.53 0.54 16,036 19 30,011
31/12/2025 0.55 0.53 0.54 251,392 143 469,672
30/12/2025 0.54 0.53 0.54 54,272 58 102,060
29/12/2025 0.53 0.52 0.53 9,883 19 18,738
28/12/2025 0.54 0.52 0.53 13,777 18 25,994
24/12/2025 0.54 0.53 0.54 50,446 35 93,851
23/12/2025 0.54 0.53 0.54 46,899 38 88,016
22/12/2025 0.54 0.52 0.54 46,666 38 88,029
21/12/2025 0.53 0.52 0.53 40,234 29 76,644
18/12/2025 0.53 0.52 0.53 155,601 56 295,460
17/12/2025 0.54 0.53 0.54 41,519 24 78,336
16/12/2025 0.54 0.53 0.54 42,469 42 80,097
15/12/2025 0.54 0.53 0.54 37,672 34 69,851
14/12/2025 0.54 0.52 0.54 211,473 148 394,686
11/12/2025 0.53 0.52 0.53 97,783 72 187,646
10/12/2025 0.54 0.52 0.54 102,895 53 194,112
09/12/2025 0.54 0.52 0.53 147,355 134 277,962
08/12/2025 0.53 0.51 0.53 262,929 186 506,051
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/10/2024 0.13 0.12 0.13 16,107 51 127,942
06/10/2024 0.13 0.11 0.12 6,881 47 57,711
29/09/2024 0.13 0.12 0.13 24,760 82 203,045
22/09/2024 0.14 0.11 0.14 72,652 213 572,478
15/09/2024 0.12 0.10 0.12 25,761 73 228,833
08/09/2024 0.12 0.11 0.12 1,786 19 16,193
01/09/2024 0.12 0.11 0.12 1,616 22 14,463
25/08/2024 0.12 0.11 0.12 27,018 51 244,064
18/08/2024 0.12 0.11 0.12 8,872 22 80,352
11/08/2024 0.13 0.11 0.12 5,260 35 43,852
04/08/2024 0.13 0.11 0.13 10,632 39 90,482
28/07/2024 0.13 0.11 0.13 15,799 55 131,816
21/07/2024 0.13 0.12 0.13 13,658 43 112,337
14/07/2024 0.13 0.12 0.13 13,136 28 107,841
08/07/2024 0.13 0.12 0.13 3,228 14 26,622
30/06/2024 0.13 0.12 0.13 17,541 32 141,488
23/06/2024 0.14 0.12 0.13 4,593 22 35,578
10/06/2024 0.14 0.13 0.13 6,823 27 50,549
02/06/2024 0.14 0.12 0.13 24,538 46 186,141
26/05/2024 0.14 0.12 0.13 8,695 56 66,996
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/02/2019 0.33 0.22 0.31 1,062,594 456 3,600,851
02/01/2019 0.24 0.20 0.23 67,661 112 293,882
02/12/2018 0.25 0.19 0.19 96,594 158 440,511
01/11/2018 0.26 0.23 0.24 136,478 132 552,381
01/10/2018 0.26 0.24 0.24 138,878 188 563,453
02/09/2018 0.28 0.23 0.25 491,220 281 1,914,946
01/08/2018 0.28 0.26 0.27 238,681 217 889,547
01/07/2018 0.29 0.27 0.28 282,869 243 1,018,323
03/06/2018 0.29 0.26 0.28 195,194 177 709,096
02/05/2018 0.28 0.25 0.27 459,558 260 1,716,404
01/04/2018 0.27 0.25 0.26 685,184 342 2,635,205
01/03/2018 0.29 0.25 0.25 682,067 432 2,519,265
01/02/2018 0.29 0.26 0.28 1,164,848 665 4,220,949
02/01/2018 0.32 0.27 0.27 745,866 412 2,596,842
03/12/2017 0.35 0.31 0.31 944,363 267 2,873,384
Download Table