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 |
|---|---|---|---|---|---|---|
| 02/09/2024 | 4.27 | 4.24 | 4.26 | 142,665 | 46 | 33,498 |
| 01/09/2024 | 4.26 | 4.23 | 4.25 | 353,174 | 73 | 83,322 |
| 29/08/2024 | 4.27 | 4.25 | 4.27 | 155,437 | 77 | 36,540 |
| 28/08/2024 | 4.25 | 4.23 | 4.24 | 630,025 | 101 | 148,752 |
| 27/08/2024 | 4.25 | 4.23 | 4.25 | 163,576 | 78 | 38,592 |
| 26/08/2024 | 4.26 | 4.23 | 4.25 | 135,919 | 70 | 32,076 |
| 25/08/2024 | 4.26 | 4.24 | 4.26 | 225,926 | 69 | 53,136 |
| 22/08/2024 | 4.26 | 4.25 | 4.26 | 191,280 | 52 | 44,982 |
| 21/08/2024 | 4.27 | 4.23 | 4.26 | 497,319 | 62 | 117,000 |
| 20/08/2024 | 4.27 | 4.26 | 4.27 | 92,115 | 48 | 21,582 |
| 19/08/2024 | 4.27 | 4.25 | 4.27 | 179,200 | 53 | 42,012 |
| 18/08/2024 | 4.27 | 4.25 | 4.27 | 109,205 | 48 | 25,614 |
| 15/08/2024 | 4.27 | 4.25 | 4.27 | 34,137 | 18 | 8,010 |
| 14/08/2024 | 4.27 | 4.22 | 4.27 | 1,159,105 | 70 | 272,034 |
| 13/08/2024 | 4.23 | 4.21 | 4.23 | 309,428 | 83 | 73,386 |
| 12/08/2024 | 4.22 | 4.20 | 4.22 | 360,714 | 104 | 85,662 |
| 11/08/2024 | 4.23 | 4.21 | 4.22 | 359,886 | 117 | 85,374 |
| 08/08/2024 | 4.23 | 4.21 | 4.23 | 307,800 | 107 | 72,936 |
| 07/08/2024 | 4.23 | 4.21 | 4.23 | 341,155 | 104 | 80,964 |
| 06/08/2024 | 4.23 | 4.20 | 4.20 | 618,810 | 174 | 146,790 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2020 | 4.26 | 4.15 | 4.21 | 2,508,240 | 663 | 597,726 |
| 10/05/2020 | 4.60 | 4.18 | 4.22 | 2,288,893 | 306 | 544,194 |
| 15/03/2020 | 5.00 | 4.71 | 4.71 | 1,714,145 | 310 | 355,734 |
| 08/03/2020 | 5.48 | 5.14 | 5.16 | 2,251,973 | 585 | 425,304 |
| 01/03/2020 | 5.54 | 5.47 | 5.48 | 1,795,540 | 322 | 326,484 |
| 23/02/2020 | 5.57 | 5.50 | 5.55 | 1,912,207 | 332 | 345,510 |
| 16/02/2020 | 5.71 | 5.57 | 5.58 | 3,332,708 | 438 | 594,954 |
| 09/02/2020 | 5.76 | 5.67 | 5.72 | 683,888 | 237 | 119,610 |
| 02/02/2020 | 5.90 | 5.65 | 5.72 | 2,082,034 | 507 | 361,566 |
| 26/01/2020 | 5.97 | 5.80 | 5.85 | 2,005,854 | 564 | 340,866 |
| 19/01/2020 | 5.98 | 5.88 | 5.91 | 1,450,778 | 299 | 245,106 |
| 12/01/2020 | 5.90 | 5.80 | 5.90 | 673,452 | 235 | 115,128 |
| 05/01/2020 | 5.83 | 5.66 | 5.83 | 2,280,878 | 266 | 392,742 |
| 29/12/2019 | 5.86 | 5.59 | 5.68 | 2,039,533 | 467 | 355,986 |
| 22/12/2019 | 5.88 | 5.77 | 5.86 | 642,616 | 166 | 110,214 |
| 15/12/2019 | 5.81 | 5.68 | 5.80 | 1,233,588 | 284 | 215,802 |
| 08/12/2019 | 5.75 | 5.68 | 5.69 | 1,083,658 | 242 | 189,990 |
| 01/12/2019 | 5.71 | 5.65 | 5.71 | 601,776 | 154 | 105,966 |
| 24/11/2019 | 5.70 | 5.64 | 5.70 | 966,474 | 220 | 170,334 |
| 17/11/2019 | 5.72 | 5.60 | 5.70 | 1,748,400 | 320 | 307,692 |