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 |
|---|---|---|---|---|---|---|
| 25/01/2022 | 5.00 | 4.93 | 5.00 | 310,266 | 118 | 62,442 |
| 24/01/2022 | 4.94 | 4.91 | 4.94 | 132,423 | 65 | 26,892 |
| 23/01/2022 | 4.93 | 4.90 | 4.90 | 163,636 | 81 | 33,300 |
| 20/01/2022 | 4.93 | 4.89 | 4.93 | 242,650 | 78 | 49,464 |
| 19/01/2022 | 4.95 | 4.92 | 4.92 | 137,303 | 40 | 27,864 |
| 18/01/2022 | 4.96 | 4.93 | 4.93 | 163,045 | 62 | 32,976 |
| 17/01/2022 | 4.97 | 4.94 | 4.96 | 189,800 | 47 | 38,286 |
| 16/01/2022 | 4.98 | 4.95 | 4.96 | 217,681 | 71 | 43,848 |
| 13/01/2022 | 5.00 | 4.94 | 5.00 | 222,013 | 75 | 44,712 |
| 12/01/2022 | 5.00 | 4.94 | 4.94 | 227,725 | 82 | 45,882 |
| 11/01/2022 | 5.00 | 4.86 | 5.00 | 406,129 | 129 | 82,098 |
| 10/01/2022 | 4.89 | 4.84 | 4.89 | 157,275 | 57 | 32,256 |
| 09/01/2022 | 4.92 | 4.85 | 4.87 | 1,494,850 | 84 | 308,142 |
| 06/01/2022 | 4.92 | 4.76 | 4.90 | 1,817,457 | 105 | 380,682 |
| 05/01/2022 | 4.78 | 4.75 | 4.76 | 146,015 | 75 | 30,654 |
| 04/01/2022 | 4.78 | 4.75 | 4.76 | 430,015 | 134 | 90,270 |
| 03/01/2022 | 4.82 | 4.76 | 4.77 | 197,569 | 109 | 41,274 |
| 02/01/2022 | 4.82 | 4.76 | 4.76 | 137,823 | 101 | 28,818 |
| 30/12/2021 | 4.89 | 4.79 | 4.89 | 405,193 | 86 | 83,376 |
| 29/12/2021 | 4.88 | 4.82 | 4.82 | 145,103 | 66 | 29,880 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2007 | 29.50 | 28.50 | 28.90 | 23,074,703 | 1,773 | 797,510 |
| 25/11/2007 | 31.00 | 28.50 | 29.09 | 67,112,886 | 3,284 | 2,248,870 |
| 18/11/2007 | 29.68 | 27.22 | 29.38 | 57,040,775 | 2,686 | 1,997,290 |
| 11/11/2007 | 27.71 | 27.00 | 27.26 | 29,054,553 | 1,824 | 1,064,410 |
| 04/11/2007 | 27.40 | 26.50 | 27.00 | 33,298,562 | 2,085 | 1,229,900 |
| 28/10/2007 | 27.16 | 26.06 | 26.51 | 43,497,472 | 2,781 | 1,630,210 |
| 21/10/2007 | 28.00 | 25.02 | 27.01 | 100,587,504 | 4,460 | 3,757,380 |
| 16/10/2007 | 25.26 | 24.00 | 24.95 | 28,272,862 | 2,075 | 1,143,790 |
| 07/10/2007 | 25.48 | 23.15 | 25.10 | 67,358,934 | 3,941 | 2,725,330 |
| 30/09/2007 | 22.89 | 20.80 | 22.89 | 25,851,104 | 2,221 | 1,189,070 |
| 23/09/2007 | 21.15 | 20.55 | 21.00 | 14,074,461 | 1,239 | 674,730 |
| 16/09/2007 | 21.01 | 20.04 | 20.90 | 8,129,900 | 979 | 396,710 |
| 09/09/2007 | 20.59 | 20.00 | 20.13 | 8,652,156 | 1,051 | 426,450 |
| 02/09/2007 | 21.02 | 20.38 | 20.48 | 8,816,682 | 910 | 426,740 |
| 26/08/2007 | 21.22 | 20.85 | 21.00 | 9,727,021 | 896 | 463,750 |
| 19/08/2007 | 21.54 | 20.75 | 21.15 | 10,859,704 | 1,109 | 511,650 |
| 12/08/2007 | 21.87 | 20.99 | 21.40 | 16,982,144 | 1,457 | 793,560 |
| 05/08/2007 | 21.23 | 20.70 | 21.20 | 9,207,197 | 1,067 | 437,910 |
| 29/07/2007 | 21.18 | 20.70 | 20.92 | 69,144,713 | 964 | 3,282,610 |
| 22/07/2007 | 21.21 | 20.50 | 20.94 | 11,230,032 | 1,254 | 540,520 |