ARAB PHOENIX HOLDINGS Historical
Performance Indicators 25/06/2026
MarketSecond
High Price0.68
Last Closing0.68
No. of Transactions95
SectorReal Estate
Low Price0.66
Opening Price0.67
No. of Shares228,130
Div0.00
Change0.00
Closing Price0.68
Average Price0.67
P/EN
Value Traded153,640
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2022 | 0.16 | 0.15 | 0.16 | 49,469 | 42 | 309,185 |
| 27/11/2022 | 0.16 | 0.16 | 0.16 | 1,482 | 2 | 9,260 |
| 24/11/2022 | 0.16 | 0.15 | 0.16 | 2,095 | 6 | 13,954 |
| 23/11/2022 | 0.16 | 0.15 | 0.16 | 7,557 | 7 | 50,377 |
| 22/11/2022 | 0.17 | 0.15 | 0.16 | 38,813 | 61 | 245,650 |
| 21/11/2022 | 0.16 | 0.15 | 0.16 | 23,386 | 24 | 152,172 |
| 20/11/2022 | 0.16 | 0.15 | 0.16 | 6,423 | 8 | 42,779 |
| 17/11/2022 | 0.16 | 0.15 | 0.16 | 3,105 | 20 | 20,698 |
| 16/11/2022 | 0.16 | 0.15 | 0.16 | 4,249 | 12 | 28,326 |
| 15/11/2022 | 0.16 | 0.15 | 0.16 | 207 | 10 | 1,380 |
| 14/11/2022 | 0.16 | 0.15 | 0.16 | 35,079 | 30 | 233,836 |
| 13/11/2022 | 0.16 | 0.16 | 0.16 | 19 | 1 | 121 |
| 10/11/2022 | 0.16 | 0.15 | 0.16 | 1,099 | 13 | 6,922 |
| 09/11/2022 | 0.16 | 0.15 | 0.16 | 168 | 3 | 1,120 |
| 08/11/2022 | 0.16 | 0.15 | 0.16 | 4,144 | 2 | 27,625 |
| 07/11/2022 | 0.16 | 0.15 | 0.16 | 1,828 | 8 | 12,182 |
| 06/11/2022 | 0.16 | 0.15 | 0.16 | 2,793 | 4 | 18,610 |
| 03/11/2022 | 0.16 | 0.15 | 0.16 | 7,862 | 12 | 52,410 |
| 02/11/2022 | 0.16 | 0.15 | 0.16 | 1,998 | 5 | 12,981 |
| 01/11/2022 | 0.16 | 0.15 | 0.16 | 34,797 | 17 | 231,769 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/12/2009 | 0.50 | 0.44 | 0.47 | 3,381,140 | 1,433 | 7,216,972 |
| 20/12/2009 | 0.56 | 0.48 | 0.49 | 5,382,890 | 2,061 | 10,707,178 |
| 13/12/2009 | 0.61 | 0.53 | 0.55 | 4,667,697 | 1,644 | 8,045,942 |
| 06/12/2009 | 0.57 | 0.52 | 0.53 | 2,846,550 | 1,205 | 5,242,020 |
| 01/12/2009 | 0.59 | 0.54 | 0.56 | 5,133,537 | 1,337 | 9,106,252 |
| 22/11/2009 | 0.63 | 0.57 | 0.58 | 4,188,063 | 1,218 | 6,995,685 |
| 15/11/2009 | 0.61 | 0.56 | 0.61 | 4,028,408 | 1,304 | 6,845,449 |
| 08/11/2009 | 0.61 | 0.57 | 0.58 | 1,958,225 | 900 | 3,374,378 |
| 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 |