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 |
|---|---|---|---|---|---|---|
| 27/05/2025 | 5.32 | 5.22 | 5.25 | 1,256,715 | 273 | 238,716 |
| 26/05/2025 | 5.36 | 4.97 | 5.30 | 2,783,721 | 436 | 533,628 |
| 22/05/2025 | 5.00 | 4.96 | 4.99 | 340,658 | 96 | 68,454 |
| 21/05/2025 | 4.99 | 4.95 | 4.98 | 201,939 | 98 | 40,608 |
| 20/05/2025 | 5.06 | 4.98 | 5.00 | 555,753 | 132 | 110,898 |
| 19/05/2025 | 5.09 | 4.94 | 5.03 | 1,806,811 | 284 | 360,018 |
| 18/05/2025 | 5.34 | 5.10 | 5.15 | 3,446,567 | 508 | 663,462 |
| 15/05/2025 | 4.99 | 4.66 | 4.99 | 2,731,333 | 446 | 563,580 |
| 14/05/2025 | 4.67 | 4.58 | 4.65 | 1,213,002 | 185 | 261,450 |
| 13/05/2025 | 4.59 | 4.52 | 4.58 | 702,076 | 122 | 154,602 |
| 12/05/2025 | 4.56 | 4.52 | 4.52 | 2,178,993 | 263 | 480,870 |
| 11/05/2025 | 4.58 | 4.54 | 4.56 | 1,370,204 | 198 | 299,844 |
| 08/05/2025 | 4.58 | 4.56 | 4.58 | 915,705 | 181 | 200,160 |
| 07/05/2025 | 4.60 | 4.55 | 4.58 | 564,292 | 140 | 123,012 |
| 06/05/2025 | 4.54 | 4.49 | 4.53 | 2,922,063 | 372 | 646,866 |
| 05/05/2025 | 4.51 | 4.49 | 4.50 | 1,488,230 | 294 | 330,750 |
| 04/05/2025 | 4.50 | 4.46 | 4.50 | 2,364,027 | 208 | 528,516 |
| 30/04/2025 | 4.49 | 4.45 | 4.46 | 677,020 | 191 | 151,416 |
| 29/04/2025 | 4.47 | 4.44 | 4.47 | 561,747 | 83 | 126,072 |
| 28/04/2025 | 4.47 | 4.44 | 4.47 | 282,293 | 77 | 63,378 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/11/2023 | 4.42 | 4.34 | 4.35 | 1,130,066 | 329 | 258,516 |
| 29/10/2023 | 4.44 | 4.34 | 4.42 | 578,373 | 355 | 130,986 |
| 22/10/2023 | 4.37 | 4.32 | 4.35 | 454,127 | 296 | 104,652 |
| 15/10/2023 | 4.40 | 4.31 | 4.38 | 852,472 | 352 | 196,074 |
| 08/10/2023 | 4.56 | 4.35 | 4.41 | 824,238 | 328 | 185,436 |
| 01/10/2023 | 4.55 | 4.28 | 4.55 | 1,482,282 | 349 | 338,940 |
| 24/09/2023 | 4.32 | 4.29 | 4.31 | 1,111,085 | 205 | 258,678 |
| 17/09/2023 | 4.33 | 4.29 | 4.29 | 844,775 | 301 | 196,362 |
| 10/09/2023 | 4.31 | 4.28 | 4.30 | 493,086 | 236 | 114,840 |
| 03/09/2023 | 4.32 | 4.27 | 4.29 | 636,485 | 282 | 148,068 |
| 27/08/2023 | 4.38 | 4.30 | 4.32 | 1,703,868 | 519 | 392,490 |
| 20/08/2023 | 4.31 | 4.21 | 4.29 | 1,470,733 | 390 | 346,176 |
| 13/08/2023 | 4.33 | 4.26 | 4.27 | 828,663 | 420 | 192,618 |
| 06/08/2023 | 4.36 | 4.30 | 4.33 | 922,007 | 364 | 212,904 |
| 30/07/2023 | 4.41 | 4.33 | 4.33 | 1,714,574 | 365 | 391,986 |
| 23/07/2023 | 4.43 | 4.34 | 4.38 | 921,838 | 372 | 210,474 |
| 16/07/2023 | 4.44 | 4.39 | 4.42 | 673,896 | 270 | 152,262 |
| 09/07/2023 | 4.44 | 4.32 | 4.41 | 901,442 | 388 | 205,848 |
| 02/07/2023 | 4.45 | 4.20 | 4.40 | 1,747,127 | 530 | 405,918 |
| 25/06/2023 | 4.24 | 4.12 | 4.24 | 171,195 | 141 | 40,950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2017 | 6.75 | 6.06 | 6.14 | 10,884,146 | 2,105 | 1,739,142 |
| 01/03/2017 | 6.94 | 6.40 | 6.87 | 14,646,450 | 3,347 | 2,180,502 |
| 01/02/2017 | 6.51 | 6.18 | 6.42 | 14,981,884 | 2,280 | 2,365,038 |
| 02/01/2017 | 6.26 | 6.12 | 6.19 | 5,996,275 | 1,271 | 970,758 |
| 01/12/2016 | 6.25 | 5.95 | 6.17 | 10,047,065 | 1,781 | 1,638,666 |
| 01/11/2016 | 6.09 | 5.93 | 6.00 | 7,440,004 | 1,530 | 1,241,748 |
| 03/10/2016 | 6.15 | 6.00 | 6.05 | 5,074,450 | 1,290 | 838,494 |
| 01/09/2016 | 6.20 | 6.07 | 6.07 | 4,467,460 | 993 | 728,514 |
| 01/08/2016 | 6.23 | 5.96 | 6.13 | 8,911,386 | 1,956 | 1,462,392 |
| 03/07/2016 | 6.32 | 6.07 | 6.15 | 13,708,298 | 1,126 | 2,208,006 |
| 01/06/2016 | 6.36 | 6.06 | 6.10 | 6,822,363 | 1,302 | 1,095,534 |
| 02/05/2016 | 6.35 | 5.98 | 6.35 | 10,242,930 | 2,460 | 1,651,698 |
| 03/04/2016 | 6.34 | 5.90 | 5.90 | 10,012,580 | 2,342 | 1,663,524 |
| 01/03/2016 | 6.29 | 6.11 | 6.12 | 5,884,139 | 1,546 | 949,050 |
| 01/02/2016 | 6.28 | 6.01 | 6.16 | 5,908,961 | 1,833 | 962,172 |
| 03/01/2016 | 6.39 | 6.00 | 6.09 | 6,284,127 | 1,732 | 1,024,974 |
| 01/12/2015 | 6.45 | 6.00 | 6.45 | 13,611,244 | 2,895 | 2,187,162 |
| 01/11/2015 | 6.30 | 6.01 | 6.08 | 5,179,907 | 1,457 | 840,942 |
| 01/10/2015 | 6.49 | 6.01 | 6.25 | 8,359,870 | 2,377 | 1,334,538 |
| 01/09/2015 | 6.96 | 6.40 | 6.41 | 10,459,203 | 2,434 | 1,573,452 |