ARAB BANK Historical
Performance Indicators 22/10/2025
MarketFirst
High Price6.74
Last Closing6.51
No. of Transactions275
SectorBanks
Low Price6.55
Opening Price6.55
No. of Shares303,318
Div6.07
Change0.08
Closing Price6.59
Average Price6.62
P/E7.63
Value Traded2,009,278
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2024 | 4.20 | 4.18 | 4.20 | 502,791 | 118 | 119,844 |
| 01/10/2024 | 4.22 | 4.20 | 4.21 | 286,368 | 67 | 68,022 |
| 30/09/2024 | 4.22 | 4.20 | 4.22 | 361,679 | 86 | 85,806 |
| 29/09/2024 | 4.23 | 4.22 | 4.23 | 336,488 | 73 | 79,668 |
| 26/09/2024 | 4.23 | 4.21 | 4.23 | 122,796 | 48 | 29,106 |
| 25/09/2024 | 4.22 | 4.21 | 4.22 | 192,923 | 61 | 45,720 |
| 24/09/2024 | 4.23 | 4.22 | 4.23 | 169,873 | 52 | 40,230 |
| 23/09/2024 | 4.23 | 4.22 | 4.23 | 774,765 | 79 | 183,582 |
| 22/09/2024 | 4.23 | 4.22 | 4.23 | 196,805 | 50 | 46,530 |
| 19/09/2024 | 4.24 | 4.22 | 4.24 | 1,185,141 | 60 | 280,260 |
| 18/09/2024 | 4.24 | 4.22 | 4.23 | 259,167 | 101 | 61,344 |
| 17/09/2024 | 4.24 | 4.23 | 4.23 | 2,106,736 | 98 | 497,988 |
| 15/09/2024 | 4.24 | 4.23 | 4.24 | 251,718 | 68 | 59,472 |
| 12/09/2024 | 4.25 | 4.23 | 4.24 | 165,122 | 53 | 38,988 |
| 11/09/2024 | 4.25 | 4.24 | 4.25 | 346,009 | 70 | 81,558 |
| 09/09/2024 | 4.26 | 4.24 | 4.26 | 257,927 | 49 | 60,750 |
| 08/09/2024 | 4.25 | 4.23 | 4.25 | 201,006 | 55 | 47,412 |
| 05/09/2024 | 4.26 | 4.24 | 4.26 | 159,414 | 56 | 37,548 |
| 04/09/2024 | 4.26 | 4.24 | 4.25 | 147,942 | 84 | 34,812 |
| 03/09/2024 | 4.28 | 4.26 | 4.28 | 224,481 | 67 | 52,614 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/10/2020 | 4.12 | 4.05 | 4.08 | 765,272 | 250 | 187,632 |
| 27/09/2020 | 4.17 | 4.07 | 4.12 | 539,549 | 173 | 131,400 |
| 20/09/2020 | 4.16 | 4.07 | 4.10 | 495,777 | 238 | 120,474 |
| 13/09/2020 | 4.12 | 4.04 | 4.11 | 1,031,760 | 148 | 254,052 |
| 06/09/2020 | 4.10 | 4.04 | 4.04 | 488,869 | 191 | 120,510 |
| 30/08/2020 | 4.12 | 4.00 | 4.08 | 1,168,272 | 332 | 290,376 |
| 23/08/2020 | 4.20 | 4.02 | 4.05 | 2,311,452 | 430 | 559,494 |
| 16/08/2020 | 4.21 | 4.11 | 4.19 | 768,777 | 300 | 183,708 |
| 09/08/2020 | 4.13 | 4.07 | 4.10 | 983,626 | 218 | 239,904 |
| 04/08/2020 | 4.13 | 4.00 | 4.10 | 950,245 | 187 | 235,206 |
| 26/07/2020 | 4.10 | 3.90 | 4.06 | 825,421 | 369 | 208,620 |
| 19/07/2020 | 4.17 | 4.04 | 4.07 | 2,084,287 | 317 | 508,968 |
| 12/07/2020 | 4.23 | 4.05 | 4.07 | 1,761,794 | 356 | 428,040 |
| 05/07/2020 | 4.25 | 3.80 | 4.20 | 2,914,825 | 598 | 722,646 |
| 28/06/2020 | 4.20 | 3.97 | 4.00 | 1,911,189 | 629 | 470,034 |
| 21/06/2020 | 4.38 | 4.20 | 4.20 | 2,751,973 | 401 | 636,246 |
| 14/06/2020 | 4.39 | 4.31 | 4.33 | 1,929,328 | 241 | 443,754 |
| 07/06/2020 | 4.52 | 4.33 | 4.34 | 3,203,981 | 636 | 724,104 |
| 31/05/2020 | 4.60 | 4.35 | 4.40 | 3,270,282 | 566 | 739,224 |
| 26/05/2020 | 4.52 | 4.24 | 4.49 | 3,934,475 | 455 | 880,956 |