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 |
|---|---|---|---|---|---|---|
| 01/05/2024 | 4.30 | 4.29 | 4.30 | 217,547 | 68 | 50,616 |
| 30/04/2024 | 4.33 | 4.29 | 4.30 | 442,446 | 147 | 102,888 |
| 29/04/2024 | 4.35 | 4.31 | 4.35 | 125,222 | 68 | 28,854 |
| 28/04/2024 | 4.35 | 4.30 | 4.31 | 234,773 | 95 | 54,342 |
| 25/04/2024 | 4.30 | 4.28 | 4.29 | 302,529 | 143 | 70,542 |
| 24/04/2024 | 4.30 | 4.27 | 4.29 | 354,953 | 116 | 82,782 |
| 23/04/2024 | 4.35 | 4.29 | 4.30 | 650,550 | 257 | 151,038 |
| 22/04/2024 | 4.36 | 4.35 | 4.36 | 136,446 | 59 | 31,356 |
| 21/04/2024 | 4.38 | 4.35 | 4.36 | 338,708 | 95 | 77,670 |
| 18/04/2024 | 4.40 | 4.37 | 4.39 | 161,448 | 74 | 36,846 |
| 17/04/2024 | 4.40 | 4.38 | 4.39 | 197,285 | 63 | 44,946 |
| 16/04/2024 | 4.42 | 4.38 | 4.39 | 164,404 | 111 | 37,404 |
| 15/04/2024 | 4.46 | 4.39 | 4.42 | 518,434 | 125 | 117,504 |
| 14/04/2024 | 4.48 | 4.43 | 4.46 | 290,375 | 122 | 65,160 |
| 08/04/2024 | 4.46 | 4.40 | 4.46 | 111,522 | 74 | 25,074 |
| 07/04/2024 | 4.44 | 4.40 | 4.43 | 210,477 | 83 | 47,664 |
| 04/04/2024 | 4.41 | 4.34 | 4.39 | 320,049 | 108 | 72,828 |
| 03/04/2024 | 4.35 | 4.28 | 4.34 | 492,189 | 134 | 114,192 |
| 02/04/2024 | 4.40 | 4.34 | 4.37 | 261,355 | 85 | 59,868 |
| 01/04/2024 | 4.40 | 4.37 | 4.38 | 440,603 | 165 | 100,458 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2018 | 6.55 | 6.30 | 6.37 | 1,612,254 | 377 | 251,028 |
| 09/09/2018 | 6.65 | 6.49 | 6.50 | 1,301,566 | 299 | 198,378 |
| 02/09/2018 | 6.70 | 6.45 | 6.63 | 1,852,709 | 434 | 280,872 |
| 26/08/2018 | 6.58 | 6.45 | 6.48 | 1,217,608 | 320 | 187,596 |
| 19/08/2018 | 6.62 | 6.49 | 6.58 | 205,595 | 44 | 31,140 |
| 12/08/2018 | 6.60 | 6.42 | 6.49 | 1,612,852 | 393 | 248,850 |
| 05/08/2018 | 6.77 | 6.53 | 6.61 | 1,021,279 | 253 | 153,990 |
| 29/07/2018 | 6.78 | 6.55 | 6.78 | 1,176,936 | 369 | 177,102 |
| 22/07/2018 | 6.78 | 6.63 | 6.71 | 632,819 | 237 | 94,500 |
| 15/07/2018 | 6.80 | 6.65 | 6.67 | 814,553 | 322 | 121,140 |
| 08/07/2018 | 6.96 | 6.77 | 6.77 | 1,276,181 | 426 | 185,328 |
| 01/07/2018 | 7.02 | 6.87 | 6.89 | 1,755,035 | 336 | 251,820 |
| 24/06/2018 | 6.99 | 6.88 | 6.90 | 2,460,324 | 407 | 354,798 |
| 17/06/2018 | 7.00 | 6.90 | 6.97 | 1,669,501 | 232 | 238,806 |
| 10/06/2018 | 7.18 | 6.96 | 6.99 | 2,295,626 | 595 | 326,898 |
| 03/06/2018 | 7.12 | 6.90 | 6.98 | 1,965,843 | 410 | 281,466 |
| 27/05/2018 | 7.15 | 6.94 | 7.00 | 3,143,278 | 480 | 446,508 |
| 20/05/2018 | 7.20 | 7.08 | 7.13 | 752,150 | 348 | 105,498 |
| 13/05/2018 | 7.47 | 7.05 | 7.14 | 8,365,666 | 818 | 1,150,344 |
| 06/05/2018 | 7.70 | 7.22 | 7.38 | 4,471,732 | 950 | 597,780 |