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 |
|---|---|---|---|---|---|---|
| 24/06/2025 | 1.02 | 0.99 | 1.01 | 39,938 | 47 | 40,111 |
| 23/06/2025 | 0.99 | 0.97 | 0.99 | 29,967 | 25 | 30,572 |
| 22/06/2025 | 0.97 | 0.95 | 0.97 | 2,159 | 10 | 2,260 |
| 19/06/2025 | 0.98 | 0.96 | 0.97 | 10,791 | 19 | 11,116 |
| 18/06/2025 | 1.00 | 0.96 | 1.00 | 39,764 | 61 | 40,647 |
| 17/06/2025 | 0.96 | 0.90 | 0.96 | 80,219 | 120 | 86,249 |
| 16/06/2025 | 0.93 | 0.90 | 0.92 | 29,844 | 41 | 33,013 |
| 15/06/2025 | 0.94 | 0.92 | 0.94 | 10,319 | 13 | 11,205 |
| 12/06/2025 | 0.96 | 0.94 | 0.96 | 2,825 | 4 | 3,005 |
| 11/06/2025 | 0.99 | 0.95 | 0.98 | 18,063 | 16 | 18,915 |
| 04/06/2025 | 0.99 | 0.96 | 0.99 | 9,464 | 25 | 9,781 |
| 03/06/2025 | 0.99 | 0.98 | 0.99 | 103 | 2 | 105 |
| 01/06/2025 | 1.01 | 0.97 | 1.01 | 8,976 | 25 | 9,179 |
| 29/05/2025 | 1.01 | 0.97 | 1.00 | 3,889 | 10 | 3,975 |
| 27/05/2025 | 1.03 | 1.00 | 1.02 | 17,841 | 30 | 17,820 |
| 26/05/2025 | 1.05 | 1.02 | 1.05 | 4,782 | 29 | 4,605 |
| 21/05/2025 | 1.07 | 1.05 | 1.07 | 1,405 | 8 | 1,327 |
| 20/05/2025 | 1.07 | 1.02 | 1.07 | 6,059 | 17 | 5,781 |
| 19/05/2025 | 1.04 | 1.01 | 1.04 | 8,697 | 16 | 8,495 |
| 18/05/2025 | 1.08 | 1.04 | 1.06 | 2,915 | 10 | 2,765 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/03/2024 | 1.01 | 0.96 | 0.99 | 42,594 | 58 | 43,140 |
| 17/03/2024 | 1.01 | 0.96 | 1.00 | 92,716 | 96 | 94,509 |
| 10/03/2024 | 1.03 | 1.00 | 1.02 | 27,589 | 58 | 27,372 |
| 03/03/2024 | 1.06 | 1.01 | 1.01 | 806,588 | 133 | 776,437 |
| 25/02/2024 | 1.07 | 0.96 | 1.06 | 576,902 | 380 | 559,934 |
| 18/02/2024 | 1.01 | 0.93 | 0.98 | 267,509 | 317 | 274,284 |
| 11/02/2024 | 0.99 | 0.93 | 0.95 | 169,800 | 104 | 178,569 |
| 04/02/2024 | 0.99 | 0.91 | 0.98 | 335,964 | 267 | 350,020 |
| 28/01/2024 | 1.04 | 0.99 | 1.01 | 416,902 | 196 | 410,706 |
| 21/01/2024 | 1.08 | 1.03 | 1.04 | 205,661 | 167 | 195,439 |
| 14/01/2024 | 1.09 | 1.05 | 1.08 | 965,178 | 206 | 901,239 |
| 07/01/2024 | 1.09 | 1.01 | 1.06 | 425,306 | 269 | 402,428 |
| 31/12/2023 | 1.10 | 1.02 | 1.08 | 584,472 | 350 | 549,302 |
| 24/12/2023 | 1.13 | 1.02 | 1.05 | 1,048,000 | 630 | 974,708 |
| 17/12/2023 | 1.01 | 0.93 | 1.01 | 1,019,485 | 350 | 1,064,710 |
| 10/12/2023 | 0.96 | 0.93 | 0.95 | 471,229 | 194 | 498,232 |
| 03/12/2023 | 0.95 | 0.86 | 0.95 | 1,019,244 | 227 | 1,144,252 |
| 26/11/2023 | 0.90 | 0.85 | 0.87 | 846,757 | 88 | 953,357 |
| 19/11/2023 | 0.89 | 0.86 | 0.86 | 283,309 | 125 | 324,970 |
| 12/11/2023 | 0.91 | 0.86 | 0.88 | 230,553 | 169 | 262,708 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2018 | 0.57 | 0.51 | 0.53 | 1,019,409 | 228 | 1,890,391 |
| 01/11/2018 | 0.57 | 0.51 | 0.53 | 1,289,681 | 418 | 2,357,459 |
| 01/10/2018 | 0.58 | 0.54 | 0.57 | 1,914,416 | 786 | 3,376,094 |
| 02/09/2018 | 0.55 | 0.48 | 0.55 | 2,603,062 | 1,040 | 4,981,059 |
| 01/08/2018 | 0.51 | 0.44 | 0.51 | 1,404,938 | 863 | 3,034,392 |
| 01/07/2018 | 0.49 | 0.44 | 0.45 | 2,635,126 | 881 | 5,824,483 |
| 03/06/2018 | 0.48 | 0.45 | 0.46 | 681,133 | 327 | 1,466,113 |
| 02/05/2018 | 0.50 | 0.46 | 0.47 | 1,341,679 | 550 | 2,814,308 |
| 01/04/2018 | 0.50 | 0.47 | 0.48 | 1,013,740 | 380 | 2,088,943 |
| 01/03/2018 | 0.53 | 0.49 | 0.50 | 1,198,602 | 252 | 2,348,290 |
| 01/02/2018 | 0.54 | 0.50 | 0.52 | 327,031 | 244 | 625,512 |
| 02/01/2018 | 0.56 | 0.51 | 0.53 | 1,283,739 | 254 | 2,394,549 |
| 03/12/2017 | 0.60 | 0.54 | 0.55 | 788,447 | 358 | 1,370,984 |
| 01/11/2017 | 0.62 | 0.58 | 0.60 | 754,857 | 163 | 1,249,799 |
| 01/10/2017 | 0.65 | 0.60 | 0.61 | 1,144,695 | 272 | 1,834,003 |
| 05/09/2017 | 0.66 | 0.62 | 0.62 | 2,131,868 | 284 | 3,296,206 |
| 01/08/2017 | 0.69 | 0.62 | 0.64 | 1,635,523 | 197 | 2,469,792 |
| 02/07/2017 | 0.70 | 0.66 | 0.69 | 2,520,159 | 567 | 3,693,795 |
| 01/06/2017 | 0.71 | 0.62 | 0.67 | 1,180,300 | 447 | 1,797,449 |
| 01/05/2017 | 0.77 | 0.67 | 0.71 | 3,444,510 | 1,760 | 4,760,856 |