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 |
|---|---|---|---|---|---|---|
| 21/08/2025 | 0.97 | 0.94 | 0.96 | 1,163 | 4 | 1,230 |
| 19/08/2025 | 0.97 | 0.94 | 0.97 | 6,760 | 15 | 7,121 |
| 18/08/2025 | 0.96 | 0.95 | 0.96 | 13,633 | 23 | 14,348 |
| 17/08/2025 | 0.98 | 0.96 | 0.97 | 4,084 | 6 | 4,250 |
| 14/08/2025 | 0.99 | 0.96 | 0.98 | 12,581 | 16 | 13,010 |
| 13/08/2025 | 0.99 | 0.94 | 0.99 | 35,303 | 46 | 36,344 |
| 12/08/2025 | 0.96 | 0.95 | 0.95 | 6,765 | 8 | 7,120 |
| 11/08/2025 | 0.97 | 0.95 | 0.95 | 6,812 | 14 | 7,165 |
| 10/08/2025 | 0.97 | 0.94 | 0.95 | 41,247 | 50 | 43,286 |
| 07/08/2025 | 0.97 | 0.96 | 0.96 | 4,718 | 12 | 4,900 |
| 06/08/2025 | 0.98 | 0.95 | 0.98 | 13,463 | 20 | 14,085 |
| 05/08/2025 | 0.98 | 0.96 | 0.97 | 7,426 | 24 | 7,731 |
| 04/08/2025 | 0.97 | 0.96 | 0.97 | 1,228 | 5 | 1,269 |
| 03/08/2025 | 0.98 | 0.97 | 0.98 | 767 | 6 | 790 |
| 31/07/2025 | 0.98 | 0.97 | 0.98 | 4,281 | 5 | 4,399 |
| 30/07/2025 | 0.99 | 0.98 | 0.99 | 7,473 | 11 | 7,610 |
| 29/07/2025 | 1.01 | 0.98 | 1.01 | 20,917 | 10 | 20,916 |
| 28/07/2025 | 1.01 | 0.99 | 1.01 | 8,360 | 13 | 8,368 |
| 27/07/2025 | 0.99 | 0.98 | 0.99 | 17,290 | 18 | 17,580 |
| 24/07/2025 | 1.00 | 0.99 | 1.00 | 5,688 | 9 | 5,725 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/01/2025 | 1.14 | 1.08 | 1.11 | 64,862 | 52 | 58,411 |
| 29/12/2024 | 1.11 | 1.07 | 1.11 | 61,742 | 22 | 56,655 |
| 22/12/2024 | 1.13 | 1.09 | 1.12 | 22,331 | 19 | 20,129 |
| 15/12/2024 | 1.13 | 1.06 | 1.13 | 51,794 | 48 | 47,221 |
| 08/12/2024 | 1.16 | 1.12 | 1.14 | 22,810 | 25 | 20,040 |
| 01/12/2024 | 1.15 | 1.12 | 1.15 | 31,107 | 37 | 27,564 |
| 24/11/2024 | 1.15 | 1.11 | 1.14 | 170,762 | 31 | 152,446 |
| 17/11/2024 | 1.18 | 1.12 | 1.14 | 347,202 | 68 | 308,408 |
| 10/11/2024 | 1.21 | 1.16 | 1.16 | 66,246 | 90 | 55,745 |
| 03/11/2024 | 1.21 | 1.15 | 1.21 | 361,965 | 212 | 304,128 |
| 27/10/2024 | 1.19 | 1.15 | 1.18 | 89,617 | 65 | 76,436 |
| 20/10/2024 | 1.20 | 1.15 | 1.18 | 12,042 | 22 | 10,210 |
| 13/10/2024 | 1.19 | 1.11 | 1.19 | 194,716 | 115 | 168,343 |
| 06/10/2024 | 1.15 | 1.10 | 1.13 | 26,685 | 69 | 23,644 |
| 29/09/2024 | 1.18 | 1.14 | 1.16 | 37,319 | 85 | 32,090 |
| 22/09/2024 | 1.20 | 1.10 | 1.18 | 221,303 | 177 | 189,580 |
| 15/09/2024 | 1.15 | 1.10 | 1.13 | 49,437 | 63 | 44,024 |
| 08/09/2024 | 1.15 | 1.04 | 1.15 | 202,846 | 177 | 182,443 |
| 01/09/2024 | 1.06 | 1.04 | 1.06 | 22,182 | 48 | 21,304 |
| 25/08/2024 | 1.11 | 1.02 | 1.06 | 156,891 | 175 | 148,807 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 0.59 | 0.54 | 0.59 | 454,774 | 191 | 802,645 |
| 03/04/2022 | 0.59 | 0.54 | 0.57 | 101,520 | 142 | 181,500 |
| 01/03/2022 | 0.59 | 0.53 | 0.59 | 1,228,282 | 394 | 2,182,123 |
| 01/02/2022 | 0.60 | 0.54 | 0.58 | 431,301 | 186 | 756,930 |
| 02/01/2022 | 0.60 | 0.55 | 0.59 | 326,341 | 180 | 573,371 |
| 01/12/2021 | 0.62 | 0.59 | 0.59 | 357,995 | 190 | 592,352 |
| 01/11/2021 | 0.65 | 0.59 | 0.61 | 583,267 | 330 | 942,849 |
| 03/10/2021 | 0.63 | 0.58 | 0.62 | 788,980 | 505 | 1,302,799 |
| 01/09/2021 | 0.68 | 0.59 | 0.61 | 542,474 | 696 | 859,631 |
| 01/08/2021 | 0.69 | 0.65 | 0.68 | 1,974,405 | 1,228 | 2,981,572 |
| 01/07/2021 | 0.72 | 0.59 | 0.68 | 2,604,245 | 2,058 | 3,912,488 |
| 01/06/2021 | 0.64 | 0.52 | 0.64 | 1,016,794 | 924 | 1,740,569 |
| 02/05/2021 | 0.57 | 0.49 | 0.57 | 1,396,438 | 958 | 2,618,858 |
| 01/04/2021 | 0.64 | 0.51 | 0.53 | 1,094,819 | 765 | 1,836,319 |
| 01/03/2021 | 0.59 | 0.44 | 0.59 | 2,551,981 | 1,360 | 4,753,687 |
| 01/02/2021 | 0.49 | 0.41 | 0.46 | 1,567,461 | 1,043 | 3,444,893 |
| 03/01/2021 | 0.45 | 0.41 | 0.42 | 535,411 | 483 | 1,252,787 |
| 01/12/2020 | 0.44 | 0.40 | 0.41 | 576,126 | 293 | 1,375,730 |
| 01/11/2020 | 0.44 | 0.41 | 0.42 | 236,665 | 257 | 564,503 |
| 01/10/2020 | 0.44 | 0.41 | 0.44 | 535,380 | 445 | 1,261,233 |