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 |
|---|---|---|---|---|---|---|
| 28/12/2021 | 4.90 | 4.79 | 4.84 | 334,029 | 144 | 68,976 |
| 27/12/2021 | 4.78 | 4.67 | 4.78 | 137,793 | 67 | 29,214 |
| 26/12/2021 | 4.70 | 4.66 | 4.67 | 294,833 | 31 | 63,216 |
| 23/12/2021 | 4.66 | 4.65 | 4.66 | 103,800 | 67 | 22,302 |
| 22/12/2021 | 4.66 | 4.62 | 4.63 | 97,717 | 60 | 21,060 |
| 21/12/2021 | 4.67 | 4.65 | 4.65 | 211,706 | 69 | 45,468 |
| 20/12/2021 | 4.67 | 4.62 | 4.66 | 396,469 | 79 | 85,302 |
| 19/12/2021 | 4.70 | 4.65 | 4.67 | 81,606 | 37 | 17,514 |
| 16/12/2021 | 4.69 | 4.65 | 4.65 | 166,338 | 77 | 35,712 |
| 15/12/2021 | 4.72 | 4.65 | 4.72 | 128,465 | 40 | 27,378 |
| 14/12/2021 | 4.72 | 4.63 | 4.72 | 176,700 | 50 | 37,944 |
| 13/12/2021 | 4.67 | 4.64 | 4.65 | 312,746 | 74 | 67,194 |
| 12/12/2021 | 4.70 | 4.60 | 4.64 | 82,237 | 40 | 17,748 |
| 09/12/2021 | 4.72 | 4.60 | 4.70 | 151,871 | 66 | 32,490 |
| 08/12/2021 | 4.63 | 4.59 | 4.60 | 141,088 | 70 | 30,654 |
| 07/12/2021 | 4.62 | 4.60 | 4.60 | 60,175 | 48 | 13,068 |
| 06/12/2021 | 4.63 | 4.59 | 4.60 | 359,306 | 159 | 78,048 |
| 05/12/2021 | 4.66 | 4.62 | 4.64 | 154,589 | 80 | 33,300 |
| 02/12/2021 | 4.66 | 4.62 | 4.64 | 79,071 | 83 | 17,064 |
| 01/12/2021 | 4.70 | 4.61 | 4.66 | 167,978 | 102 | 35,910 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2007 | 21.45 | 21.05 | 21.05 | 19,775,468 | 1,174 | 930,820 |
| 08/07/2007 | 21.79 | 21.40 | 21.47 | 7,030,988 | 978 | 326,140 |
| 01/07/2007 | 22.24 | 21.47 | 21.52 | 13,105,523 | 1,373 | 600,720 |
| 24/06/2007 | 21.98 | 21.08 | 21.28 | 12,288,285 | 1,564 | 573,590 |
| 17/06/2007 | 22.19 | 21.25 | 21.69 | 14,262,897 | 1,661 | 658,640 |
| 10/06/2007 | 22.16 | 21.50 | 21.85 | 15,582,995 | 1,267 | 712,100 |
| 03/06/2007 | 23.35 | 22.06 | 22.08 | 17,143,269 | 1,719 | 757,418 |
| 27/05/2007 | 22.54 | 21.36 | 22.48 | 22,885,763 | 2,476 | 1,046,150 |
| 20/05/2007 | 23.55 | 22.35 | 22.45 | 22,482,718 | 1,677 | 979,730 |
| 13/05/2007 | 23.99 | 23.21 | 23.22 | 22,283,360 | 1,329 | 939,770 |
| 06/05/2007 | 24.20 | 23.73 | 23.80 | 30,405,014 | 1,369 | 1,271,610 |
| 30/04/2007 | 24.10 | 23.70 | 23.80 | 9,781,298 | 953 | 409,040 |
| 22/04/2007 | 24.64 | 23.50 | 24.05 | 11,415,062 | 1,189 | 474,590 |
| 15/04/2007 | 24.95 | 23.74 | 24.35 | 20,553,054 | 1,522 | 841,730 |
| 08/04/2007 | 24.67 | 23.77 | 24.18 | 32,461,834 | 1,366 | 1,339,020 |
| 01/04/2007 | 24.71 | 23.12 | 23.75 | 31,967,428 | 2,362 | 1,342,410 |
| 25/03/2007 | 26.25 | 24.53 | 24.55 | 36,835,531 | 2,481 | 1,466,670 |
| 18/03/2007 | 26.70 | 24.30 | 26.02 | 43,347,511 | 3,046 | 1,687,000 |
| 11/03/2007 | 26.24 | 24.41 | 24.90 | 33,500,265 | 2,227 | 1,322,640 |
| 04/03/2007 | 26.98 | 25.60 | 25.66 | 39,670,835 | 2,421 | 1,509,840 |