ARAB PHOENIX HOLDINGS Historical
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 |
|---|---|---|---|---|---|---|
| 11/10/2022 | 0.17 | 0.16 | 0.17 | 5,696 | 11 | 35,598 |
| 10/10/2022 | 0.17 | 0.16 | 0.17 | 1,994 | 11 | 12,445 |
| 09/10/2022 | 0.17 | 0.16 | 0.17 | 1,655 | 16 | 10,320 |
| 06/10/2022 | 0.17 | 0.16 | 0.17 | 6,629 | 7 | 41,434 |
| 05/10/2022 | 0.16 | 0.16 | 0.16 | 5,414 | 11 | 33,836 |
| 04/10/2022 | 0.17 | 0.16 | 0.17 | 30,115 | 25 | 188,216 |
| 03/10/2022 | 0.17 | 0.16 | 0.17 | 1,850 | 10 | 11,560 |
| 02/10/2022 | 0.16 | 0.15 | 0.16 | 43,009 | 33 | 268,985 |
| 29/09/2022 | 0.16 | 0.15 | 0.15 | 11,593 | 20 | 77,284 |
| 28/09/2022 | 0.16 | 0.15 | 0.16 | 1,863 | 10 | 12,405 |
| 27/09/2022 | 0.16 | 0.15 | 0.16 | 28 | 3 | 186 |
| 26/09/2022 | 0.16 | 0.15 | 0.16 | 458 | 9 | 3,056 |
| 25/09/2022 | 0.16 | 0.16 | 0.16 | 1,701 | 16 | 10,629 |
| 22/09/2022 | 0.17 | 0.17 | 0.17 | 0 | 1 | 1 |
| 21/09/2022 | 0.17 | 0.16 | 0.17 | 6,438 | 16 | 40,235 |
| 20/09/2022 | 0.17 | 0.16 | 0.17 | 7,831 | 20 | 48,941 |
| 19/09/2022 | 0.17 | 0.16 | 0.17 | 6,794 | 17 | 42,461 |
| 18/09/2022 | 0.17 | 0.16 | 0.17 | 328 | 3 | 2,015 |
| 15/09/2022 | 0.17 | 0.16 | 0.17 | 5,430 | 12 | 33,935 |
| 14/09/2022 | 0.17 | 0.16 | 0.17 | 4,423 | 20 | 27,641 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2009 | 0.63 | 0.56 | 0.59 | 4,494,030 | 1,491 | 7,489,413 |
| 25/10/2009 | 0.61 | 0.55 | 0.58 | 4,577,512 | 1,899 | 7,911,117 |
| 18/10/2009 | 0.65 | 0.59 | 0.60 | 3,632,646 | 1,389 | 5,865,980 |
| 11/10/2009 | 0.66 | 0.60 | 0.62 | 1,969,867 | 1,303 | 3,146,313 |
| 04/10/2009 | 0.68 | 0.63 | 0.64 | 2,141,285 | 1,164 | 3,244,582 |
| 27/09/2009 | 0.72 | 0.66 | 0.66 | 3,705,040 | 1,634 | 5,365,234 |
| 24/09/2009 | 0.72 | 0.70 | 0.70 | 1,021,052 | 445 | 1,440,440 |
| 13/09/2009 | 0.76 | 0.66 | 0.70 | 6,821,565 | 2,473 | 9,721,667 |
| 06/09/2009 | 0.79 | 0.67 | 0.73 | 17,969,699 | 4,409 | 24,087,715 |
| 30/08/2009 | 0.73 | 0.63 | 0.73 | 11,123,315 | 3,271 | 16,276,286 |
| 23/08/2009 | 0.64 | 0.59 | 0.63 | 3,247,378 | 1,404 | 5,244,325 |
| 16/08/2009 | 0.61 | 0.55 | 0.59 | 4,452,681 | 860 | 7,713,865 |
| 09/08/2009 | 0.61 | 0.57 | 0.60 | 1,388,094 | 803 | 2,370,201 |
| 02/08/2009 | 0.67 | 0.59 | 0.60 | 2,571,141 | 1,543 | 4,039,702 |
| 26/07/2009 | 0.64 | 0.57 | 0.64 | 1,247,751 | 979 | 2,055,125 |
| 19/07/2009 | 0.61 | 0.55 | 0.57 | 2,000,638 | 1,316 | 3,455,711 |
| 12/07/2009 | 0.58 | 0.52 | 0.58 | 1,099,244 | 847 | 1,974,598 |
| 05/07/2009 | 0.61 | 0.52 | 0.56 | 1,734,415 | 1,585 | 3,054,563 |
| 28/06/2009 | 0.68 | 0.56 | 0.59 | 4,412,685 | 2,086 | 7,142,196 |
| 21/06/2009 | 0.73 | 0.65 | 0.65 | 2,360,712 | 1,303 | 3,452,092 |