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 |
|---|---|---|---|---|---|---|
| 03/10/2021 | 4.99 | 4.90 | 4.99 | 194,462 | 76 | 39,348 |
| 30/09/2021 | 4.97 | 4.94 | 4.95 | 160,963 | 69 | 32,490 |
| 29/09/2021 | 4.97 | 4.93 | 4.96 | 388,615 | 48 | 78,588 |
| 28/09/2021 | 4.97 | 4.92 | 4.92 | 128,610 | 84 | 25,974 |
| 27/09/2021 | 4.97 | 4.95 | 4.97 | 72,098 | 58 | 14,544 |
| 26/09/2021 | 4.98 | 4.97 | 4.97 | 57,983 | 30 | 11,646 |
| 23/09/2021 | 4.97 | 4.94 | 4.97 | 83,227 | 32 | 16,776 |
| 22/09/2021 | 4.95 | 4.89 | 4.94 | 110,738 | 63 | 22,482 |
| 21/09/2021 | 4.94 | 4.90 | 4.90 | 187,017 | 118 | 38,106 |
| 20/09/2021 | 4.97 | 4.93 | 4.94 | 233,344 | 94 | 47,124 |
| 19/09/2021 | 4.98 | 4.96 | 4.97 | 136,207 | 78 | 27,414 |
| 16/09/2021 | 4.99 | 4.97 | 4.97 | 56,407 | 31 | 11,340 |
| 15/09/2021 | 4.99 | 4.97 | 4.98 | 130,846 | 68 | 26,298 |
| 14/09/2021 | 4.99 | 4.98 | 4.98 | 104,867 | 74 | 21,042 |
| 13/09/2021 | 5.00 | 4.97 | 4.99 | 127,563 | 75 | 25,596 |
| 12/09/2021 | 5.00 | 4.96 | 4.99 | 117,042 | 65 | 23,508 |
| 09/09/2021 | 5.03 | 5.00 | 5.00 | 341,006 | 168 | 68,076 |
| 08/09/2021 | 5.00 | 4.98 | 5.00 | 45,290 | 40 | 9,072 |
| 07/09/2021 | 5.04 | 4.98 | 4.99 | 211,977 | 85 | 42,462 |
| 06/09/2021 | 5.08 | 5.00 | 5.03 | 120,691 | 80 | 24,030 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2006 | 31.00 | 27.73 | 28.49 | 78,668,403 | 5,523 | 2,660,450 |
| 07/05/2006 | 29.00 | 27.50 | 28.40 | 40,552,896 | 3,387 | 1,449,640 |
| 01/05/2006 | 28.89 | 27.40 | 28.00 | 20,717,759 | 2,261 | 736,570 |
| 23/04/2006 | 30.79 | 27.55 | 28.24 | 30,562,245 | 3,126 | 1,053,080 |
| 16/04/2006 | 28.24 | 25.00 | 28.24 | 57,180,002 | 5,086 | 2,128,320 |
| 09/04/2006 | 29.33 | 27.20 | 27.85 | 20,841,904 | 2,731 | 737,510 |
| 02/04/2006 | 30.25 | 28.50 | 29.09 | 16,766,332 | 2,051 | 570,940 |
| 26/03/2006 | 31.00 | 29.01 | 29.37 | 37,190,644 | 2,891 | 1,235,490 |
| 19/03/2006 | 31.50 | 29.65 | 29.65 | 36,770,769 | 2,767 | 1,217,430 |
| 12/03/2006 | 33.00 | 29.15 | 31.00 | 54,988,919 | 5,037 | 1,768,850 |
| 05/03/2006 | 32.35 | 27.97 | 32.35 | 87,071,809 | 5,650 | 2,895,420 |
| 26/02/2006 | 32.86 | 28.80 | 30.99 | 65,213,413 | 5,938 | 2,128,110 |
| 19/02/2006 | 36.50 | 32.60 | 32.85 | 40,804,781 | 3,538 | 1,198,230 |
| 12/02/2006 | 37.97 | 35.41 | 36.00 | 39,855,282 | 3,546 | 1,087,520 |
| 05/02/2006 | 38.49 | 35.50 | 37.20 | 62,384,509 | 5,045 | 1,696,410 |
| 29/01/2006 | 35.60 | 34.15 | 35.10 | 30,309,624 | 3,259 | 870,010 |
| 22/01/2006 | 37.75 | 33.01 | 33.70 | 87,936,850 | 7,684 | 2,467,190 |
| 15/01/2006 | 72.50 | 63.00 | 63.80 | 137,288,542 | 6,117 | 2,079,400 |
| 08/01/2006 | 70.85 | 69.50 | 70.80 | 24,245,095 | 1,029 | 344,440 |
| 02/01/2006 | 67.75 | 62.00 | 67.64 | 46,912,347 | 1,909 | 718,910 |