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 |
|---|---|---|---|---|---|---|
| 14/08/2023 | 4.33 | 4.31 | 4.32 | 82,347 | 48 | 19,062 |
| 13/08/2023 | 4.33 | 4.30 | 4.33 | 217,247 | 109 | 50,328 |
| 10/08/2023 | 4.34 | 4.32 | 4.33 | 103,046 | 52 | 23,814 |
| 09/08/2023 | 4.36 | 4.32 | 4.32 | 304,986 | 102 | 70,272 |
| 08/08/2023 | 4.34 | 4.32 | 4.34 | 246,293 | 75 | 56,898 |
| 07/08/2023 | 4.34 | 4.31 | 4.33 | 130,855 | 66 | 30,240 |
| 06/08/2023 | 4.35 | 4.30 | 4.32 | 136,826 | 69 | 31,680 |
| 03/08/2023 | 4.35 | 4.33 | 4.33 | 111,174 | 37 | 25,632 |
| 02/08/2023 | 4.38 | 4.35 | 4.35 | 739,426 | 72 | 169,560 |
| 01/08/2023 | 4.39 | 4.36 | 4.38 | 280,493 | 51 | 63,936 |
| 31/07/2023 | 4.39 | 4.36 | 4.38 | 107,537 | 54 | 24,588 |
| 30/07/2023 | 4.41 | 4.38 | 4.39 | 475,943 | 151 | 108,270 |
| 27/07/2023 | 4.38 | 4.35 | 4.38 | 183,541 | 57 | 42,138 |
| 26/07/2023 | 4.40 | 4.38 | 4.39 | 138,058 | 62 | 31,428 |
| 25/07/2023 | 4.40 | 4.34 | 4.40 | 310,870 | 90 | 71,262 |
| 24/07/2023 | 4.40 | 4.38 | 4.39 | 90,792 | 63 | 20,682 |
| 23/07/2023 | 4.43 | 4.40 | 4.40 | 198,577 | 100 | 44,964 |
| 20/07/2023 | 4.44 | 4.42 | 4.42 | 121,785 | 84 | 27,504 |
| 18/07/2023 | 4.43 | 4.41 | 4.43 | 304,225 | 73 | 68,706 |
| 17/07/2023 | 4.44 | 4.42 | 4.44 | 159,808 | 65 | 36,054 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/03/2015 | 6.55 | 6.20 | 6.26 | 1,278,500 | 512 | 198,592 |
| 22/03/2015 | 6.74 | 6.66 | 6.68 | 1,631,816 | 276 | 243,632 |
| 15/03/2015 | 6.80 | 6.69 | 6.70 | 1,608,646 | 327 | 239,216 |
| 08/03/2015 | 6.86 | 6.78 | 6.80 | 1,185,038 | 245 | 173,952 |
| 01/03/2015 | 6.89 | 6.80 | 6.83 | 652,857 | 228 | 95,440 |
| 22/02/2015 | 6.95 | 6.70 | 6.83 | 434,296 | 174 | 63,376 |
| 15/02/2015 | 6.80 | 6.70 | 6.71 | 863,355 | 236 | 127,856 |
| 08/02/2015 | 6.89 | 6.76 | 6.76 | 2,514,278 | 321 | 367,776 |
| 01/02/2015 | 7.11 | 6.80 | 6.84 | 2,219,976 | 581 | 318,368 |
| 25/01/2015 | 6.94 | 6.74 | 6.80 | 1,181,380 | 250 | 172,624 |
| 18/01/2015 | 6.92 | 6.77 | 6.80 | 1,055,926 | 244 | 154,368 |
| 12/01/2015 | 6.85 | 6.68 | 6.85 | 814,843 | 170 | 120,576 |
| 04/01/2015 | 7.10 | 6.89 | 6.90 | 643,325 | 133 | 92,432 |
| 28/12/2014 | 7.15 | 6.96 | 7.10 | 2,591,425 | 294 | 368,272 |
| 21/12/2014 | 7.05 | 6.75 | 7.00 | 3,915,869 | 308 | 569,392 |
| 14/12/2014 | 6.87 | 6.50 | 6.75 | 5,430,156 | 843 | 818,752 |
| 07/12/2014 | 6.99 | 6.83 | 6.83 | 2,993,720 | 530 | 434,064 |
| 30/11/2014 | 7.04 | 6.95 | 6.99 | 1,514,583 | 303 | 216,480 |
| 23/11/2014 | 7.06 | 6.98 | 6.98 | 5,026,852 | 582 | 717,360 |
| 16/11/2014 | 7.15 | 7.00 | 7.05 | 1,235,974 | 351 | 175,152 |