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 |
|---|---|---|---|---|---|---|
| 23/07/2025 | 1.02 | 1.00 | 1.00 | 2,047 | 8 | 2,047 |
| 22/07/2025 | 1.02 | 1.00 | 1.00 | 33,181 | 41 | 32,849 |
| 21/07/2025 | 1.01 | 0.99 | 1.01 | 40,113 | 22 | 40,129 |
| 20/07/2025 | 1.02 | 0.98 | 1.00 | 29,570 | 23 | 29,910 |
| 17/07/2025 | 1.03 | 1.00 | 1.02 | 39,263 | 30 | 38,857 |
| 16/07/2025 | 1.05 | 1.03 | 1.05 | 82,552 | 76 | 78,935 |
| 15/07/2025 | 1.05 | 0.97 | 1.05 | 434,391 | 98 | 419,192 |
| 14/07/2025 | 1.00 | 0.98 | 1.00 | 1,193 | 5 | 1,205 |
| 13/07/2025 | 0.99 | 0.96 | 0.99 | 17,936 | 9 | 18,204 |
| 10/07/2025 | 0.99 | 0.98 | 0.99 | 6,915 | 6 | 7,005 |
| 09/07/2025 | 1.01 | 0.98 | 0.99 | 7,009 | 9 | 7,045 |
| 08/07/2025 | 1.00 | 0.99 | 1.00 | 87,018 | 9 | 87,857 |
| 07/07/2025 | 1.00 | 0.99 | 1.00 | 73,513 | 7 | 74,255 |
| 06/07/2025 | 0.99 | 0.99 | 0.99 | 1,485 | 1 | 1,500 |
| 03/07/2025 | 1.00 | 0.97 | 1.00 | 5,987 | 8 | 6,155 |
| 02/07/2025 | 1.02 | 1.02 | 1.02 | 5 | 1 | 5 |
| 01/07/2025 | 1.02 | 1.00 | 1.01 | 19,485 | 18 | 19,222 |
| 30/06/2025 | 1.02 | 0.96 | 1.02 | 60,812 | 32 | 61,010 |
| 29/06/2025 | 1.01 | 0.98 | 0.98 | 20,896 | 11 | 20,900 |
| 25/06/2025 | 1.03 | 1.00 | 1.00 | 13,249 | 17 | 13,015 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/08/2024 | 1.14 | 1.06 | 1.12 | 209,330 | 226 | 190,072 |
| 11/08/2024 | 1.27 | 1.12 | 1.18 | 1,019,806 | 408 | 842,326 |
| 04/08/2024 | 1.12 | 1.04 | 1.12 | 159,197 | 125 | 145,492 |
| 28/07/2024 | 1.13 | 1.05 | 1.10 | 236,510 | 171 | 215,751 |
| 21/07/2024 | 1.13 | 1.01 | 1.09 | 508,862 | 343 | 475,036 |
| 14/07/2024 | 1.09 | 1.01 | 1.06 | 608,000 | 356 | 578,307 |
| 08/07/2024 | 1.02 | 0.98 | 1.02 | 232,187 | 128 | 231,904 |
| 30/06/2024 | 1.00 | 0.97 | 1.00 | 150,486 | 88 | 152,040 |
| 23/06/2024 | 1.01 | 0.95 | 0.97 | 146,016 | 127 | 150,554 |
| 10/06/2024 | 1.04 | 1.00 | 1.02 | 226,440 | 145 | 221,203 |
| 02/06/2024 | 1.03 | 0.98 | 1.03 | 186,579 | 146 | 185,676 |
| 26/05/2024 | 1.02 | 0.97 | 1.00 | 64,681 | 89 | 65,340 |
| 19/05/2024 | 1.06 | 1.01 | 1.03 | 207,773 | 215 | 200,066 |
| 12/05/2024 | 1.04 | 0.96 | 1.04 | 379,833 | 269 | 377,916 |
| 05/05/2024 | 1.03 | 0.95 | 1.00 | 400,236 | 194 | 398,792 |
| 28/04/2024 | 0.98 | 0.94 | 0.98 | 350,512 | 148 | 362,277 |
| 21/04/2024 | 1.01 | 0.94 | 0.94 | 224,910 | 169 | 231,188 |
| 14/04/2024 | 1.01 | 0.94 | 1.01 | 179,187 | 160 | 184,410 |
| 07/04/2024 | 0.98 | 0.96 | 0.98 | 886 | 6 | 906 |
| 31/03/2024 | 1.01 | 0.96 | 0.98 | 37,445 | 53 | 37,766 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2020 | 0.43 | 0.40 | 0.41 | 512,279 | 394 | 1,242,069 |
| 04/08/2020 | 0.43 | 0.40 | 0.41 | 711,247 | 315 | 1,726,301 |
| 01/07/2020 | 0.44 | 0.40 | 0.42 | 429,771 | 302 | 1,025,471 |
| 01/06/2020 | 0.45 | 0.41 | 0.44 | 827,345 | 225 | 1,916,543 |
| 10/05/2020 | 0.45 | 0.40 | 0.45 | 139,347 | 64 | 322,110 |
| 01/03/2020 | 0.49 | 0.43 | 0.43 | 425,425 | 157 | 914,360 |
| 02/02/2020 | 0.50 | 0.45 | 0.49 | 963,588 | 304 | 2,010,848 |
| 02/01/2020 | 0.49 | 0.46 | 0.47 | 948,125 | 268 | 2,008,434 |
| 01/12/2019 | 0.52 | 0.46 | 0.48 | 517,916 | 198 | 1,054,641 |
| 03/11/2019 | 0.53 | 0.46 | 0.51 | 1,219,176 | 839 | 2,481,694 |
| 01/10/2019 | 0.49 | 0.45 | 0.47 | 755,519 | 280 | 1,604,550 |
| 01/09/2019 | 0.50 | 0.45 | 0.47 | 1,049,015 | 351 | 2,211,431 |
| 01/08/2019 | 0.48 | 0.45 | 0.47 | 579,529 | 180 | 1,250,623 |
| 01/07/2019 | 0.50 | 0.47 | 0.47 | 1,023,066 | 413 | 2,111,542 |
| 02/06/2019 | 0.52 | 0.48 | 0.49 | 652,443 | 241 | 1,313,049 |
| 01/05/2019 | 0.55 | 0.50 | 0.50 | 1,020,104 | 202 | 1,942,702 |
| 01/04/2019 | 0.55 | 0.51 | 0.54 | 1,680,437 | 301 | 3,126,789 |
| 03/03/2019 | 0.55 | 0.50 | 0.54 | 1,429,857 | 401 | 2,686,290 |
| 03/02/2019 | 0.53 | 0.49 | 0.53 | 828,315 | 294 | 1,619,068 |
| 02/01/2019 | 0.54 | 0.50 | 0.53 | 978,922 | 200 | 1,870,078 |