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 |
|---|---|---|---|---|---|---|
| 16/01/2023 | 4.94 | 4.88 | 4.92 | 542,316 | 124 | 110,520 |
| 15/01/2023 | 4.95 | 4.92 | 4.95 | 128,260 | 52 | 26,010 |
| 12/01/2023 | 4.99 | 4.93 | 4.95 | 278,533 | 87 | 56,196 |
| 11/01/2023 | 4.99 | 4.95 | 4.99 | 138,890 | 63 | 27,918 |
| 10/01/2023 | 5.00 | 4.95 | 4.97 | 307,883 | 91 | 61,722 |
| 09/01/2023 | 5.01 | 4.98 | 5.00 | 387,730 | 76 | 77,634 |
| 08/01/2023 | 5.01 | 4.97 | 5.00 | 402,532 | 99 | 80,568 |
| 05/01/2023 | 5.00 | 4.95 | 4.96 | 392,450 | 116 | 78,930 |
| 04/01/2023 | 5.00 | 4.95 | 5.00 | 401,154 | 163 | 80,514 |
| 03/01/2023 | 4.97 | 4.89 | 4.95 | 329,434 | 134 | 66,762 |
| 02/01/2023 | 4.89 | 4.86 | 4.86 | 353,974 | 73 | 72,432 |
| 29/12/2022 | 4.88 | 4.80 | 4.88 | 162,567 | 91 | 33,732 |
| 28/12/2022 | 4.94 | 4.85 | 4.86 | 195,667 | 90 | 39,906 |
| 27/12/2022 | 4.88 | 4.76 | 4.88 | 132,481 | 91 | 27,630 |
| 26/12/2022 | 4.81 | 4.75 | 4.76 | 170,521 | 80 | 35,712 |
| 22/12/2022 | 4.81 | 4.79 | 4.80 | 199,232 | 68 | 41,508 |
| 21/12/2022 | 4.85 | 4.79 | 4.80 | 103,048 | 64 | 21,438 |
| 20/12/2022 | 4.89 | 4.83 | 4.85 | 83,771 | 57 | 17,262 |
| 19/12/2022 | 4.90 | 4.86 | 4.90 | 64,097 | 35 | 13,158 |
| 18/12/2022 | 4.90 | 4.85 | 4.90 | 82,999 | 45 | 17,046 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/07/2012 | 7.14 | 7.01 | 7.02 | 894,749 | 219 | 126,315 |
| 15/07/2012 | 7.17 | 7.01 | 7.15 | 1,636,001 | 392 | 231,555 |
| 08/07/2012 | 7.22 | 7.04 | 7.10 | 1,124,246 | 404 | 158,010 |
| 01/07/2012 | 7.25 | 7.15 | 7.22 | 773,256 | 227 | 107,130 |
| 24/06/2012 | 7.30 | 7.12 | 7.16 | 2,023,071 | 325 | 280,980 |
| 17/06/2012 | 7.50 | 7.12 | 7.19 | 1,877,231 | 400 | 255,750 |
| 10/06/2012 | 7.27 | 7.12 | 7.12 | 1,715,709 | 377 | 238,815 |
| 03/06/2012 | 7.31 | 7.12 | 7.20 | 1,350,576 | 320 | 187,380 |
| 27/05/2012 | 7.55 | 7.26 | 7.35 | 2,465,201 | 371 | 332,775 |
| 20/05/2012 | 7.65 | 7.16 | 7.50 | 3,689,684 | 515 | 493,995 |
| 13/05/2012 | 7.98 | 7.41 | 7.50 | 2,825,388 | 393 | 370,170 |
| 06/05/2012 | 8.10 | 7.90 | 7.90 | 2,062,835 | 407 | 257,880 |
| 30/04/2012 | 8.18 | 7.82 | 7.98 | 1,218,693 | 365 | 151,905 |
| 22/04/2012 | 8.26 | 8.15 | 8.16 | 1,513,577 | 330 | 184,500 |
| 15/04/2012 | 8.30 | 8.11 | 8.25 | 1,987,168 | 510 | 242,535 |
| 08/04/2012 | 8.30 | 8.00 | 8.18 | 27,724,509 | 587 | 3,435,975 |
| 01/04/2012 | 8.15 | 7.98 | 8.03 | 2,415,449 | 552 | 300,480 |
| 25/03/2012 | 8.25 | 7.91 | 8.15 | 3,002,238 | 578 | 370,350 |
| 18/03/2012 | 8.39 | 7.96 | 8.19 | 3,070,200 | 593 | 371,985 |
| 11/03/2012 | 8.20 | 7.60 | 8.02 | 8,123,412 | 820 | 1,019,085 |