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 |
|---|---|---|---|---|---|---|
| 23/12/2024 | 1.11 | 1.09 | 1.11 | 4,412 | 5 | 4,020 |
| 22/12/2024 | 1.13 | 1.11 | 1.13 | 11,862 | 9 | 10,609 |
| 19/12/2024 | 1.13 | 1.07 | 1.13 | 4,312 | 10 | 3,920 |
| 18/12/2024 | 1.09 | 1.06 | 1.09 | 8,734 | 14 | 8,095 |
| 17/12/2024 | 1.09 | 1.07 | 1.09 | 1,743 | 6 | 1,601 |
| 16/12/2024 | 1.12 | 1.09 | 1.11 | 37,006 | 18 | 33,605 |
| 12/12/2024 | 1.14 | 1.12 | 1.14 | 790 | 2 | 705 |
| 11/12/2024 | 1.14 | 1.12 | 1.14 | 6,484 | 10 | 5,775 |
| 10/12/2024 | 1.16 | 1.13 | 1.16 | 15,536 | 13 | 13,560 |
| 04/12/2024 | 1.15 | 1.12 | 1.15 | 5,293 | 10 | 4,665 |
| 03/12/2024 | 1.14 | 1.13 | 1.14 | 2,826 | 4 | 2,500 |
| 02/12/2024 | 1.15 | 1.12 | 1.15 | 16,862 | 8 | 15,010 |
| 01/12/2024 | 1.15 | 1.13 | 1.15 | 6,127 | 15 | 5,389 |
| 28/11/2024 | 1.14 | 1.12 | 1.14 | 152,229 | 7 | 135,900 |
| 27/11/2024 | 1.14 | 1.13 | 1.13 | 5,656 | 2 | 5,005 |
| 26/11/2024 | 1.14 | 1.11 | 1.13 | 3,191 | 8 | 2,850 |
| 25/11/2024 | 1.14 | 1.11 | 1.14 | 8,371 | 10 | 7,536 |
| 24/11/2024 | 1.15 | 1.14 | 1.14 | 1,317 | 4 | 1,155 |
| 21/11/2024 | 1.14 | 1.12 | 1.14 | 312,113 | 31 | 277,791 |
| 20/11/2024 | 1.16 | 1.13 | 1.14 | 8,607 | 16 | 7,594 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2022 | 0.58 | 0.54 | 0.55 | 11,629 | 31 | 20,940 |
| 10/04/2022 | 0.58 | 0.55 | 0.57 | 22,431 | 33 | 39,610 |
| 03/04/2022 | 0.59 | 0.56 | 0.57 | 6,642 | 13 | 11,550 |
| 27/03/2022 | 0.59 | 0.54 | 0.59 | 361,847 | 166 | 640,151 |
| 20/03/2022 | 0.57 | 0.53 | 0.57 | 161,964 | 75 | 293,955 |
| 13/03/2022 | 0.56 | 0.54 | 0.56 | 133,376 | 78 | 238,856 |
| 06/03/2022 | 0.58 | 0.56 | 0.57 | 430,994 | 64 | 763,371 |
| 27/02/2022 | 0.58 | 0.56 | 0.57 | 291,749 | 25 | 511,820 |
| 20/02/2022 | 0.58 | 0.54 | 0.58 | 100,880 | 56 | 177,940 |
| 13/02/2022 | 0.59 | 0.55 | 0.56 | 139,345 | 72 | 245,780 |
| 06/02/2022 | 0.60 | 0.57 | 0.58 | 6,243 | 13 | 10,680 |
| 30/01/2022 | 0.60 | 0.57 | 0.58 | 76,721 | 52 | 131,561 |
| 23/01/2022 | 0.59 | 0.56 | 0.59 | 189,721 | 55 | 334,600 |
| 16/01/2022 | 0.58 | 0.55 | 0.56 | 55,019 | 59 | 98,072 |
| 09/01/2022 | 0.59 | 0.57 | 0.58 | 13,294 | 19 | 23,252 |
| 02/01/2022 | 0.60 | 0.58 | 0.59 | 24,772 | 26 | 42,386 |
| 26/12/2021 | 0.61 | 0.59 | 0.59 | 35,328 | 29 | 58,934 |
| 19/12/2021 | 0.62 | 0.59 | 0.61 | 183,868 | 51 | 304,177 |
| 12/12/2021 | 0.61 | 0.59 | 0.60 | 67,009 | 58 | 111,035 |
| 05/12/2021 | 0.62 | 0.60 | 0.61 | 33,164 | 19 | 54,433 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2009 | 1.17 | 1.07 | 1.11 | 1,603,330 | 1,406 | 1,434,256 |
| 01/10/2009 | 1.31 | 1.13 | 1.16 | 1,969,582 | 1,406 | 1,608,317 |
| 01/09/2009 | 1.39 | 1.09 | 1.26 | 6,072,536 | 3,604 | 4,884,768 |
| 02/08/2009 | 1.30 | 1.05 | 1.15 | 2,200,617 | 1,979 | 1,934,485 |
| 01/07/2009 | 1.40 | 1.02 | 1.29 | 8,202,874 | 4,036 | 6,545,329 |
| 01/06/2009 | 1.83 | 1.27 | 1.29 | 9,235,689 | 3,754 | 5,757,114 |
| 03/05/2009 | 2.30 | 1.72 | 1.78 | 34,430,404 | 7,639 | 16,994,142 |
| 01/04/2009 | 2.16 | 1.55 | 2.06 | 26,615,874 | 5,874 | 14,013,610 |
| 01/03/2009 | 1.74 | 1.47 | 1.63 | 3,568,988 | 2,827 | 2,221,577 |
| 01/02/2009 | 1.89 | 1.56 | 1.66 | 3,763,863 | 1,734 | 2,209,640 |
| 04/01/2009 | 2.03 | 1.66 | 1.74 | 1,631,897 | 1,092 | 902,795 |
| 01/12/2008 | 2.35 | 1.74 | 1.80 | 2,047,869 | 1,374 | 985,056 |
| 02/11/2008 | 2.72 | 1.85 | 2.13 | 5,353,770 | 2,348 | 2,302,525 |
| 05/10/2008 | 3.46 | 2.05 | 2.26 | 4,171,628 | 1,631 | 1,681,049 |
| 01/09/2008 | 3.58 | 3.16 | 3.46 | 4,002,528 | 1,463 | 1,183,032 |
| 03/08/2008 | 3.82 | 3.31 | 3.40 | 5,921,281 | 2,191 | 1,664,107 |
| 01/07/2008 | 3.69 | 3.25 | 3.63 | 6,090,783 | 2,361 | 1,744,363 |
| 01/06/2008 | 4.06 | 3.51 | 3.55 | 8,115,652 | 2,228 | 2,153,995 |
| 04/05/2008 | 3.83 | 3.47 | 3.69 | 6,921,484 | 2,589 | 1,894,314 |
| 01/04/2008 | 3.99 | 3.54 | 3.74 | 6,153,788 | 2,630 | 1,591,810 |