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 |
|---|---|---|---|---|---|---|
| 01/02/2024 | 4.61 | 4.59 | 4.60 | 367,970 | 80 | 80,028 |
| 31/01/2024 | 4.65 | 4.60 | 4.63 | 934,575 | 191 | 202,644 |
| 30/01/2024 | 4.66 | 4.62 | 4.66 | 184,221 | 88 | 39,744 |
| 29/01/2024 | 4.69 | 4.65 | 4.66 | 438,492 | 114 | 93,996 |
| 28/01/2024 | 4.67 | 4.61 | 4.65 | 548,255 | 188 | 118,152 |
| 25/01/2024 | 4.68 | 4.65 | 4.68 | 240,480 | 59 | 51,588 |
| 24/01/2024 | 4.69 | 4.66 | 4.69 | 78,403 | 41 | 16,776 |
| 23/01/2024 | 4.70 | 4.65 | 4.68 | 460,628 | 115 | 98,532 |
| 22/01/2024 | 4.76 | 4.69 | 4.71 | 165,979 | 55 | 35,244 |
| 21/01/2024 | 4.75 | 4.71 | 4.75 | 252,244 | 79 | 53,334 |
| 18/01/2024 | 4.75 | 4.72 | 4.74 | 202,917 | 48 | 42,840 |
| 17/01/2024 | 4.76 | 4.73 | 4.73 | 152,388 | 56 | 32,112 |
| 16/01/2024 | 4.78 | 4.75 | 4.76 | 146,410 | 29 | 30,672 |
| 15/01/2024 | 4.79 | 4.70 | 4.79 | 90,898 | 42 | 19,080 |
| 14/01/2024 | 4.75 | 4.70 | 4.75 | 372,459 | 112 | 78,984 |
| 11/01/2024 | 4.75 | 4.72 | 4.75 | 158,656 | 57 | 33,534 |
| 10/01/2024 | 4.80 | 4.74 | 4.74 | 165,722 | 81 | 34,884 |
| 09/01/2024 | 4.83 | 4.78 | 4.78 | 331,658 | 96 | 69,102 |
| 08/01/2024 | 4.84 | 4.79 | 4.79 | 309,089 | 99 | 64,188 |
| 07/01/2024 | 4.94 | 4.78 | 4.80 | 3,008,171 | 317 | 618,228 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/07/2017 | 5.94 | 5.88 | 5.90 | 1,131,884 | 383 | 191,754 |
| 16/07/2017 | 5.98 | 5.88 | 5.94 | 1,001,946 | 339 | 169,236 |
| 09/07/2017 | 5.99 | 5.93 | 5.97 | 1,034,091 | 219 | 173,466 |
| 02/07/2017 | 6.04 | 5.90 | 5.99 | 946,331 | 214 | 159,174 |
| 29/06/2017 | 5.94 | 5.88 | 5.90 | 654,394 | 115 | 110,826 |
| 18/06/2017 | 5.97 | 5.90 | 5.92 | 1,456,729 | 252 | 246,528 |
| 11/06/2017 | 6.00 | 5.90 | 5.96 | 1,173,071 | 247 | 196,452 |
| 04/06/2017 | 5.99 | 5.89 | 5.90 | 2,124,446 | 528 | 357,426 |
| 28/05/2017 | 6.04 | 5.96 | 5.99 | 1,520,480 | 356 | 253,674 |
| 21/05/2017 | 6.11 | 5.99 | 6.00 | 1,910,609 | 378 | 317,232 |
| 14/05/2017 | 6.15 | 6.02 | 6.05 | 2,719,026 | 597 | 446,814 |
| 07/05/2017 | 6.20 | 6.09 | 6.13 | 887,230 | 299 | 144,612 |
| 01/05/2017 | 6.21 | 6.09 | 6.20 | 1,488,652 | 363 | 241,578 |
| 23/04/2017 | 6.27 | 6.10 | 6.14 | 2,179,956 | 399 | 353,088 |
| 16/04/2017 | 6.27 | 6.15 | 6.26 | 1,743,950 | 357 | 280,674 |
| 09/04/2017 | 6.25 | 6.14 | 6.18 | 1,604,669 | 350 | 258,354 |
| 02/04/2017 | 6.75 | 6.06 | 6.27 | 5,355,571 | 999 | 847,026 |
| 26/03/2017 | 6.88 | 6.80 | 6.87 | 2,746,952 | 571 | 400,824 |
| 19/03/2017 | 6.90 | 6.68 | 6.85 | 3,010,879 | 828 | 444,420 |
| 12/03/2017 | 6.94 | 6.50 | 6.91 | 5,225,894 | 1,202 | 770,814 |