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 |
|---|---|---|---|---|---|---|
| 30/11/2021 | 4.74 | 4.59 | 4.69 | 985,697 | 336 | 212,364 |
| 29/11/2021 | 4.78 | 4.66 | 4.74 | 354,073 | 102 | 75,528 |
| 28/11/2021 | 4.71 | 4.65 | 4.67 | 324,437 | 183 | 69,228 |
| 25/11/2021 | 4.82 | 4.74 | 4.81 | 153,492 | 65 | 32,130 |
| 24/11/2021 | 4.84 | 4.71 | 4.74 | 100,455 | 47 | 21,222 |
| 23/11/2021 | 4.74 | 4.71 | 4.71 | 161,396 | 75 | 34,164 |
| 22/11/2021 | 4.75 | 4.72 | 4.73 | 118,984 | 60 | 25,128 |
| 21/11/2021 | 4.80 | 4.74 | 4.74 | 172,123 | 95 | 36,216 |
| 18/11/2021 | 4.75 | 4.73 | 4.75 | 142,052 | 45 | 29,952 |
| 17/11/2021 | 4.79 | 4.71 | 4.74 | 348,117 | 122 | 73,602 |
| 16/11/2021 | 4.78 | 4.73 | 4.74 | 258,801 | 103 | 54,540 |
| 15/11/2021 | 4.82 | 4.75 | 4.75 | 420,743 | 138 | 88,146 |
| 14/11/2021 | 4.85 | 4.80 | 4.82 | 74,723 | 37 | 15,516 |
| 11/11/2021 | 4.85 | 4.80 | 4.85 | 122,023 | 87 | 25,344 |
| 10/11/2021 | 4.82 | 4.75 | 4.82 | 838,511 | 95 | 174,762 |
| 09/11/2021 | 4.82 | 4.76 | 4.80 | 1,189,887 | 42 | 248,436 |
| 08/11/2021 | 4.84 | 4.75 | 4.76 | 317,892 | 124 | 66,312 |
| 07/11/2021 | 4.88 | 4.79 | 4.80 | 158,775 | 112 | 32,904 |
| 04/11/2021 | 4.93 | 4.87 | 4.88 | 235,653 | 119 | 47,970 |
| 03/11/2021 | 4.95 | 4.90 | 4.94 | 225,995 | 100 | 45,936 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/02/2007 | 27.50 | 26.38 | 26.40 | 94,720,568 | 4,119 | 3,490,050 |
| 18/02/2007 | 27.04 | 26.00 | 26.80 | 86,785,703 | 3,803 | 3,263,120 |
| 11/02/2007 | 26.54 | 24.75 | 26.11 | 45,464,988 | 2,955 | 1,761,170 |
| 04/02/2007 | 27.75 | 24.99 | 25.40 | 139,919,372 | 6,817 | 5,259,980 |
| 28/01/2007 | 26.15 | 23.55 | 26.05 | 99,029,226 | 5,636 | 4,014,610 |
| 21/01/2007 | 25.25 | 23.00 | 25.23 | 65,757,386 | 4,929 | 2,707,530 |
| 14/01/2007 | 22.96 | 20.85 | 22.95 | 34,179,814 | 2,981 | 1,577,660 |
| 07/01/2007 | 21.65 | 20.64 | 21.00 | 21,889,176 | 1,716 | 1,046,610 |
| 24/12/2006 | 21.36 | 19.90 | 21.36 | 16,080,310 | 1,259 | 796,700 |
| 17/12/2006 | 20.57 | 19.54 | 20.15 | 25,141,845 | 2,576 | 1,251,990 |
| 10/12/2006 | 21.50 | 20.01 | 20.25 | 14,146,405 | 1,910 | 683,540 |
| 03/12/2006 | 22.07 | 20.95 | 21.60 | 13,203,206 | 1,711 | 618,070 |
| 26/11/2006 | 22.55 | 21.70 | 22.14 | 17,159,586 | 1,862 | 776,510 |
| 19/11/2006 | 22.90 | 22.15 | 22.20 | 9,944,155 | 1,967 | 442,960 |
| 13/11/2006 | 23.45 | 22.82 | 22.86 | 7,962,447 | 1,252 | 345,720 |
| 05/11/2006 | 23.80 | 22.85 | 23.14 | 12,206,534 | 1,891 | 525,020 |
| 29/10/2006 | 24.82 | 23.30 | 23.54 | 12,622,110 | 1,607 | 525,300 |
| 22/10/2006 | 24.69 | 24.36 | 24.54 | 1,867,525 | 276 | 76,230 |
| 15/10/2006 | 24.95 | 23.80 | 24.41 | 19,202,914 | 1,456 | 787,180 |
| 08/10/2006 | 24.45 | 24.01 | 24.30 | 7,747,577 | 1,126 | 320,060 |