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 |
|---|---|---|---|---|---|---|
| 24/04/2022 | 4.60 | 4.57 | 4.60 | 137,802 | 61 | 30,060 |
| 21/04/2022 | 4.60 | 4.57 | 4.60 | 255,976 | 80 | 55,710 |
| 20/04/2022 | 4.58 | 4.54 | 4.58 | 368,172 | 102 | 80,856 |
| 19/04/2022 | 4.60 | 4.54 | 4.54 | 810,395 | 162 | 177,858 |
| 18/04/2022 | 4.62 | 4.56 | 4.60 | 526,867 | 134 | 114,858 |
| 17/04/2022 | 4.65 | 4.60 | 4.63 | 496,828 | 163 | 107,334 |
| 14/04/2022 | 4.68 | 4.62 | 4.65 | 1,199,451 | 198 | 258,012 |
| 13/04/2022 | 4.67 | 4.43 | 4.59 | 1,907,491 | 288 | 417,852 |
| 12/04/2022 | 4.44 | 4.42 | 4.43 | 248,590 | 94 | 56,070 |
| 11/04/2022 | 4.47 | 4.42 | 4.42 | 261,029 | 101 | 58,842 |
| 10/04/2022 | 4.46 | 4.42 | 4.45 | 335,241 | 114 | 75,564 |
| 07/04/2022 | 4.44 | 4.40 | 4.44 | 274,378 | 84 | 62,010 |
| 06/04/2022 | 4.45 | 4.40 | 4.43 | 430,612 | 112 | 97,578 |
| 05/04/2022 | 4.48 | 4.42 | 4.42 | 276,907 | 106 | 62,550 |
| 04/04/2022 | 4.50 | 4.43 | 4.48 | 171,788 | 109 | 38,610 |
| 03/04/2022 | 4.52 | 4.37 | 4.49 | 373,948 | 162 | 84,672 |
| 30/03/2022 | 4.69 | 4.64 | 4.68 | 127,497 | 40 | 27,324 |
| 29/03/2022 | 4.66 | 4.63 | 4.63 | 694,049 | 85 | 149,670 |
| 28/03/2022 | 4.65 | 4.61 | 4.63 | 1,825,232 | 72 | 394,236 |
| 27/03/2022 | 4.68 | 4.64 | 4.64 | 1,112,863 | 55 | 239,292 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 13.58 | 12.75 | 12.80 | 17,123,781 | 1,391 | 1,304,520 |
| 25/01/2009 | 13.88 | 13.16 | 13.49 | 9,571,057 | 1,738 | 707,280 |
| 18/01/2009 | 14.30 | 12.50 | 13.23 | 14,073,581 | 2,903 | 1,065,885 |
| 11/01/2009 | 15.09 | 13.91 | 14.14 | 8,777,080 | 1,541 | 607,410 |
| 04/01/2009 | 15.65 | 13.99 | 14.91 | 14,238,738 | 2,303 | 957,420 |
| 28/12/2008 | 16.34 | 15.16 | 15.16 | 14,656,396 | 1,401 | 931,620 |
| 21/12/2008 | 16.20 | 14.37 | 16.00 | 30,351,251 | 2,746 | 1,957,620 |
| 14/12/2008 | 16.49 | 14.27 | 16.45 | 33,172,117 | 3,496 | 2,126,145 |
| 30/11/2008 | 14.49 | 13.77 | 14.09 | 19,144,133 | 2,382 | 1,357,710 |
| 23/11/2008 | 13.98 | 12.30 | 13.15 | 30,887,170 | 3,810 | 2,393,820 |
| 16/11/2008 | 16.31 | 14.30 | 14.33 | 23,622,606 | 2,640 | 1,548,855 |
| 09/11/2008 | 16.90 | 15.11 | 15.40 | 16,575,942 | 2,124 | 1,036,905 |
| 02/11/2008 | 17.85 | 16.72 | 17.05 | 25,475,514 | 2,245 | 1,476,240 |
| 26/10/2008 | 17.20 | 15.35 | 17.00 | 31,163,064 | 2,957 | 1,912,560 |
| 19/10/2008 | 19.00 | 16.60 | 16.88 | 22,749,188 | 2,167 | 1,284,750 |
| 12/10/2008 | 19.30 | 16.90 | 19.00 | 56,135,484 | 3,489 | 3,075,795 |
| 05/10/2008 | 19.55 | 16.30 | 17.11 | 46,508,720 | 3,176 | 2,703,480 |
| 28/09/2008 | 20.06 | 19.65 | 19.65 | 10,320,114 | 959 | 518,340 |
| 21/09/2008 | 20.68 | 19.71 | 19.87 | 13,088,151 | 1,502 | 647,235 |
| 14/09/2008 | 21.00 | 19.48 | 19.75 | 31,220,496 | 2,416 | 1,558,500 |