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 |
|---|---|---|---|---|---|---|
| 11/09/2023 | 4.29 | 4.28 | 4.28 | 108,237 | 52 | 25,272 |
| 10/09/2023 | 4.30 | 4.28 | 4.29 | 68,705 | 41 | 16,020 |
| 07/09/2023 | 4.29 | 4.27 | 4.29 | 72,628 | 40 | 16,956 |
| 06/09/2023 | 4.32 | 4.27 | 4.27 | 53,815 | 37 | 12,564 |
| 05/09/2023 | 4.32 | 4.28 | 4.30 | 205,507 | 68 | 47,808 |
| 04/09/2023 | 4.30 | 4.29 | 4.30 | 82,934 | 53 | 19,296 |
| 03/09/2023 | 4.32 | 4.29 | 4.30 | 221,602 | 84 | 51,444 |
| 31/08/2023 | 4.35 | 4.31 | 4.32 | 422,507 | 71 | 97,542 |
| 30/08/2023 | 4.36 | 4.31 | 4.32 | 225,872 | 86 | 52,074 |
| 29/08/2023 | 4.37 | 4.34 | 4.37 | 290,699 | 93 | 66,690 |
| 28/08/2023 | 4.38 | 4.35 | 4.37 | 399,583 | 116 | 91,530 |
| 27/08/2023 | 4.34 | 4.30 | 4.34 | 365,207 | 153 | 84,654 |
| 24/08/2023 | 4.29 | 4.24 | 4.29 | 486,328 | 92 | 113,994 |
| 23/08/2023 | 4.28 | 4.23 | 4.26 | 282,273 | 59 | 66,564 |
| 22/08/2023 | 4.26 | 4.23 | 4.23 | 253,507 | 91 | 59,796 |
| 21/08/2023 | 4.28 | 4.21 | 4.28 | 261,168 | 79 | 61,740 |
| 20/08/2023 | 4.31 | 4.23 | 4.24 | 187,458 | 69 | 44,082 |
| 17/08/2023 | 4.29 | 4.26 | 4.27 | 153,945 | 74 | 36,018 |
| 16/08/2023 | 4.31 | 4.28 | 4.29 | 191,255 | 100 | 44,514 |
| 15/08/2023 | 4.33 | 4.29 | 4.29 | 183,870 | 89 | 42,696 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2015 | 7.25 | 6.45 | 7.20 | 14,016,501 | 1,727 | 2,041,974 |
| 09/08/2015 | 6.05 | 5.90 | 6.00 | 1,966,361 | 457 | 329,580 |
| 02/08/2015 | 6.16 | 6.00 | 6.01 | 2,156,540 | 431 | 353,412 |
| 26/07/2015 | 6.19 | 6.07 | 6.14 | 1,391,635 | 316 | 226,746 |
| 21/07/2015 | 6.24 | 6.07 | 6.20 | 530,917 | 176 | 86,634 |
| 12/07/2015 | 6.26 | 5.98 | 6.18 | 2,701,309 | 515 | 447,030 |
| 05/07/2015 | 6.33 | 6.00 | 6.07 | 1,010,602 | 316 | 163,584 |
| 28/06/2015 | 6.33 | 5.99 | 6.33 | 1,625,799 | 531 | 265,212 |
| 21/06/2015 | 6.41 | 6.15 | 6.20 | 1,446,542 | 393 | 229,086 |
| 14/06/2015 | 6.54 | 6.33 | 6.49 | 1,443,723 | 200 | 223,902 |
| 07/06/2015 | 6.74 | 6.31 | 6.49 | 2,782,398 | 483 | 426,636 |
| 31/05/2015 | 6.75 | 6.50 | 6.75 | 2,145,012 | 426 | 321,408 |
| 24/05/2015 | 6.85 | 6.40 | 6.68 | 2,169,454 | 745 | 329,058 |
| 17/05/2015 | 6.90 | 5.87 | 6.54 | 4,827,735 | 1,026 | 765,540 |
| 10/05/2015 | 5.90 | 5.77 | 5.90 | 3,982,251 | 456 | 678,492 |
| 03/05/2015 | 6.44 | 5.58 | 5.85 | 3,527,891 | 730 | 587,546 |
| 26/04/2015 | 6.40 | 6.22 | 6.35 | 1,256,599 | 369 | 199,440 |
| 19/04/2015 | 6.40 | 6.21 | 6.30 | 1,438,469 | 432 | 227,936 |
| 12/04/2015 | 6.35 | 5.80 | 6.26 | 9,338,987 | 581 | 1,513,424 |
| 05/04/2015 | 6.24 | 5.75 | 5.90 | 1,144,864 | 621 | 191,376 |