ARAB EAST INVESTMENT Historical
Performance Indicators 22/10/2025
MarketSecond
High Price0.89
Last Closing0.89
No. of Transactions32
SectorDiversified Financial Services
Low Price0.87
Opening Price0.88
No. of Shares11,101
Div0.00
Change-0.01
Closing Price0.88
Average Price0.88
P/EN
Value Traded9,740
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/07/2024 | 1.07 | 1.01 | 1.07 | 116,715 | 64 | 112,779 |
| 21/07/2024 | 1.05 | 1.02 | 1.03 | 52,154 | 54 | 50,430 |
| 18/07/2024 | 1.07 | 1.05 | 1.06 | 93,226 | 40 | 88,370 |
| 17/07/2024 | 1.09 | 1.06 | 1.07 | 183,767 | 110 | 171,578 |
| 16/07/2024 | 1.08 | 1.03 | 1.08 | 186,797 | 98 | 177,502 |
| 15/07/2024 | 1.03 | 1.02 | 1.03 | 43,886 | 31 | 42,608 |
| 14/07/2024 | 1.03 | 1.01 | 1.03 | 100,324 | 77 | 98,249 |
| 11/07/2024 | 1.02 | 1.00 | 1.02 | 78,704 | 34 | 78,146 |
| 10/07/2024 | 1.01 | 1.00 | 1.01 | 21,172 | 22 | 21,170 |
| 09/07/2024 | 1.01 | 1.00 | 1.01 | 69,263 | 30 | 69,260 |
| 08/07/2024 | 1.01 | 0.98 | 1.01 | 63,049 | 42 | 63,328 |
| 04/07/2024 | 1.00 | 0.99 | 1.00 | 27,402 | 13 | 27,678 |
| 03/07/2024 | 1.00 | 0.98 | 1.00 | 10,248 | 15 | 10,359 |
| 02/07/2024 | 1.00 | 0.99 | 1.00 | 32,275 | 13 | 32,600 |
| 01/07/2024 | 1.00 | 0.97 | 1.00 | 40,463 | 19 | 40,741 |
| 30/06/2024 | 1.00 | 0.97 | 1.00 | 40,097 | 28 | 40,662 |
| 27/06/2024 | 0.99 | 0.97 | 0.97 | 20,040 | 22 | 20,504 |
| 26/06/2024 | 0.98 | 0.95 | 0.97 | 16,368 | 14 | 16,910 |
| 25/06/2024 | 0.97 | 0.95 | 0.97 | 68,112 | 56 | 71,140 |
| 24/06/2024 | 1.00 | 0.97 | 0.99 | 28,636 | 19 | 29,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2020 | 0.41 | 0.40 | 0.40 | 17,355 | 10 | 43,368 |
| 10/05/2020 | 0.42 | 0.40 | 0.41 | 12,031 | 18 | 29,295 |
| 15/03/2020 | 0.44 | 0.43 | 0.43 | 2,541 | 6 | 5,800 |
| 08/03/2020 | 0.47 | 0.45 | 0.46 | 296,426 | 88 | 640,640 |
| 01/03/2020 | 0.49 | 0.46 | 0.47 | 126,458 | 63 | 267,920 |
| 23/02/2020 | 0.50 | 0.48 | 0.49 | 385,476 | 97 | 794,462 |
| 16/02/2020 | 0.50 | 0.47 | 0.49 | 179,473 | 87 | 371,350 |
| 09/02/2020 | 0.50 | 0.47 | 0.48 | 289,952 | 90 | 608,700 |
| 02/02/2020 | 0.47 | 0.45 | 0.47 | 108,688 | 30 | 236,336 |
| 26/01/2020 | 0.48 | 0.46 | 0.47 | 268,118 | 65 | 562,745 |
| 19/01/2020 | 0.49 | 0.46 | 0.49 | 307,149 | 73 | 653,513 |
| 12/01/2020 | 0.48 | 0.46 | 0.48 | 89,199 | 59 | 192,540 |
| 05/01/2020 | 0.48 | 0.46 | 0.48 | 276,459 | 69 | 584,636 |
| 29/12/2019 | 0.48 | 0.46 | 0.48 | 149,805 | 53 | 317,809 |
| 22/12/2019 | 0.49 | 0.46 | 0.47 | 31,481 | 25 | 65,851 |
| 15/12/2019 | 0.49 | 0.48 | 0.49 | 21,160 | 8 | 44,000 |
| 08/12/2019 | 0.51 | 0.48 | 0.49 | 76,317 | 49 | 152,310 |
| 01/12/2019 | 0.52 | 0.50 | 0.51 | 246,352 | 65 | 489,671 |
| 24/11/2019 | 0.52 | 0.50 | 0.51 | 110,182 | 88 | 217,696 |
| 17/11/2019 | 0.53 | 0.46 | 0.53 | 527,614 | 401 | 1,050,476 |