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 |
|---|---|---|---|---|---|---|
| 20/10/2022 | 4.70 | 4.65 | 4.70 | 172,428 | 57 | 36,900 |
| 19/10/2022 | 4.68 | 4.66 | 4.68 | 109,899 | 54 | 23,508 |
| 18/10/2022 | 4.68 | 4.62 | 4.68 | 151,654 | 56 | 32,652 |
| 17/10/2022 | 4.67 | 4.63 | 4.65 | 198,569 | 58 | 42,678 |
| 16/10/2022 | 4.67 | 4.65 | 4.66 | 198,410 | 51 | 42,606 |
| 13/10/2022 | 4.69 | 4.67 | 4.69 | 124,591 | 38 | 26,586 |
| 12/10/2022 | 4.69 | 4.65 | 4.68 | 125,287 | 43 | 26,820 |
| 11/10/2022 | 4.69 | 4.67 | 4.69 | 305,024 | 54 | 65,106 |
| 10/10/2022 | 4.69 | 4.63 | 4.69 | 108,863 | 58 | 23,382 |
| 09/10/2022 | 4.66 | 4.63 | 4.65 | 181,532 | 52 | 39,060 |
| 06/10/2022 | 4.69 | 4.64 | 4.67 | 166,300 | 50 | 35,658 |
| 05/10/2022 | 4.68 | 4.62 | 4.68 | 83,586 | 39 | 18,036 |
| 04/10/2022 | 4.69 | 4.60 | 4.69 | 569,168 | 127 | 123,462 |
| 03/10/2022 | 4.64 | 4.60 | 4.64 | 346,243 | 89 | 75,114 |
| 02/10/2022 | 4.66 | 4.60 | 4.65 | 273,829 | 83 | 59,346 |
| 29/09/2022 | 4.68 | 4.62 | 4.67 | 401,650 | 103 | 86,598 |
| 28/09/2022 | 4.69 | 4.63 | 4.67 | 456,449 | 89 | 97,902 |
| 27/09/2022 | 4.70 | 4.65 | 4.70 | 532,233 | 109 | 113,940 |
| 26/09/2022 | 4.73 | 4.68 | 4.70 | 631,454 | 121 | 134,244 |
| 25/09/2022 | 4.74 | 4.70 | 4.74 | 250,681 | 44 | 53,190 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2011 | 9.06 | 8.91 | 8.96 | 1,713,104 | 377 | 190,470 |
| 15/05/2011 | 9.09 | 9.01 | 9.03 | 1,585,902 | 326 | 175,260 |
| 08/05/2011 | 9.13 | 8.90 | 9.06 | 1,719,436 | 367 | 190,890 |
| 02/05/2011 | 9.10 | 8.96 | 8.96 | 3,921,664 | 457 | 435,075 |
| 24/04/2011 | 9.00 | 8.87 | 8.96 | 2,732,866 | 313 | 305,160 |
| 17/04/2011 | 9.00 | 8.82 | 9.00 | 4,071,849 | 494 | 455,010 |
| 10/04/2011 | 9.01 | 8.80 | 8.93 | 3,800,131 | 538 | 425,685 |
| 03/04/2011 | 9.10 | 8.95 | 9.00 | 2,118,954 | 419 | 235,050 |
| 27/03/2011 | 9.16 | 8.82 | 8.99 | 3,317,340 | 619 | 368,520 |
| 20/03/2011 | 9.20 | 9.02 | 9.12 | 1,599,408 | 525 | 175,950 |
| 13/03/2011 | 9.40 | 9.05 | 9.12 | 2,112,288 | 438 | 229,965 |
| 06/03/2011 | 9.36 | 9.13 | 9.36 | 2,375,730 | 569 | 256,545 |
| 27/02/2011 | 9.39 | 9.00 | 9.19 | 4,311,014 | 537 | 474,120 |
| 20/02/2011 | 9.29 | 8.95 | 9.29 | 8,540,804 | 1,214 | 940,995 |
| 13/02/2011 | 9.75 | 9.20 | 9.29 | 2,999,196 | 532 | 320,460 |
| 06/02/2011 | 9.80 | 9.50 | 9.68 | 3,389,767 | 481 | 350,220 |
| 30/01/2011 | 9.79 | 9.30 | 9.79 | 7,228,264 | 994 | 763,155 |
| 23/01/2011 | 10.00 | 9.70 | 9.80 | 3,246,307 | 450 | 329,985 |
| 16/01/2011 | 10.12 | 9.89 | 9.89 | 3,057,165 | 554 | 306,105 |
| 09/01/2011 | 10.20 | 10.00 | 10.12 | 3,640,003 | 722 | 359,955 |