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
07/12/2025 0.51 0.50 0.51 103,659 65 203,490
04/12/2025 0.51 0.50 0.51 15,243 26 30,384
03/12/2025 0.51 0.49 0.51 73,022 53 146,897
02/12/2025 0.49 0.48 0.49 37,862 29 77,505
01/12/2025 0.48 0.47 0.48 15,420 26 32,126
30/11/2025 0.49 0.47 0.49 16,629 29 34,820
27/11/2025 0.49 0.48 0.49 33,416 41 69,613
26/11/2025 0.49 0.49 0.49 5,762 4 11,759
25/11/2025 0.50 0.49 0.50 19,925 16 40,662
24/11/2025 0.51 0.49 0.51 69,007 40 139,688
23/11/2025 0.52 0.49 0.51 83,674 64 164,886
20/11/2025 0.51 0.50 0.51 169,194 96 334,247
19/11/2025 0.51 0.50 0.51 165,463 202 326,787
18/11/2025 0.50 0.48 0.50 115,796 83 232,868
17/11/2025 0.49 0.48 0.49 67,815 30 139,238
16/11/2025 0.50 0.48 0.50 37,393 37 76,328
13/11/2025 0.50 0.49 0.50 17,752 24 36,205
12/11/2025 0.50 0.49 0.50 5,689 15 11,610
11/11/2025 0.50 0.48 0.50 188,841 98 387,236
10/11/2025 0.51 0.49 0.50 216,502 106 437,864
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/05/2024 0.14 0.13 0.13 6,098 23 46,882
12/05/2024 0.14 0.12 0.14 11,657 23 89,259
05/05/2024 0.14 0.13 0.13 75,785 82 580,557
28/04/2024 0.14 0.12 0.13 86,310 107 700,044
21/04/2024 0.14 0.13 0.14 36,339 74 279,164
14/04/2024 0.14 0.13 0.14 61,195 65 444,751
07/04/2024 0.14 0.13 0.14 1,345 11 10,317
31/03/2024 0.14 0.13 0.14 7,625 27 56,604
24/03/2024 0.15 0.13 0.14 9,789 30 70,387
17/03/2024 0.15 0.14 0.15 14,801 40 102,086
10/03/2024 0.15 0.13 0.15 4,416 21 30,113
03/03/2024 0.15 0.14 0.15 12,003 40 85,707
25/02/2024 0.15 0.13 0.14 23,287 37 166,324
18/02/2024 0.14 0.13 0.14 15,003 36 107,976
11/02/2024 0.14 0.13 0.14 7,450 20 55,268
04/02/2024 0.14 0.13 0.13 11,573 21 86,011
28/01/2024 0.15 0.14 0.14 5,186 22 37,014
21/01/2024 0.15 0.13 0.15 20,517 62 146,518
14/01/2024 0.15 0.15 0.15 2,145 3 14,301
07/01/2024 0.15 0.14 0.15 17,530 32 124,279
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2017 0.35 0.33 0.35 1,703,837 360 5,015,749
01/10/2017 0.37 0.34 0.34 1,023,708 402 2,889,096
05/09/2017 0.38 0.36 0.37 634,884 257 1,699,580
01/08/2017 0.40 0.34 0.37 1,638,483 752 4,364,663
02/07/2017 0.42 0.36 0.39 1,373,999 851 3,562,694
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
Download Table