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 |
|---|---|---|---|---|---|---|
| 27/04/2025 | 4.47 | 4.44 | 4.45 | 452,065 | 98 | 101,430 |
| 24/04/2025 | 4.44 | 4.43 | 4.44 | 255,961 | 55 | 57,708 |
| 23/04/2025 | 4.45 | 4.42 | 4.44 | 646,656 | 83 | 145,908 |
| 22/04/2025 | 4.45 | 4.44 | 4.45 | 502,518 | 59 | 112,950 |
| 21/04/2025 | 4.49 | 4.45 | 4.47 | 168,426 | 48 | 37,728 |
| 20/04/2025 | 4.52 | 4.48 | 4.50 | 260,434 | 68 | 57,870 |
| 17/04/2025 | 4.50 | 4.48 | 4.50 | 408,869 | 88 | 91,026 |
| 16/04/2025 | 4.51 | 4.47 | 4.50 | 234,660 | 67 | 52,254 |
| 15/04/2025 | 4.51 | 4.46 | 4.49 | 975,976 | 107 | 217,098 |
| 14/04/2025 | 4.50 | 4.47 | 4.48 | 823,623 | 100 | 183,978 |
| 13/04/2025 | 4.49 | 4.44 | 4.48 | 190,477 | 88 | 42,732 |
| 10/04/2025 | 4.55 | 4.44 | 4.47 | 766,203 | 137 | 170,838 |
| 09/04/2025 | 4.39 | 4.37 | 4.39 | 744,187 | 133 | 169,704 |
| 08/04/2025 | 4.42 | 4.39 | 4.40 | 415,711 | 141 | 94,518 |
| 07/04/2025 | 4.41 | 4.29 | 4.36 | 1,161,784 | 224 | 268,434 |
| 06/04/2025 | 4.51 | 4.37 | 4.39 | 1,441,958 | 293 | 323,856 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| 26/03/2025 | 4.98 | 4.94 | 4.96 | 1,286,857 | 248 | 259,578 |
| 25/03/2025 | 5.01 | 4.95 | 4.96 | 1,261,050 | 178 | 253,458 |
| 24/03/2025 | 5.05 | 4.99 | 5.01 | 1,336,962 | 183 | 266,634 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2023 | 4.30 | 4.13 | 4.19 | 2,400,377 | 718 | 569,952 |
| 11/06/2023 | 4.37 | 4.30 | 4.30 | 1,041,575 | 437 | 240,876 |
| 04/06/2023 | 4.43 | 4.35 | 4.37 | 820,209 | 332 | 186,894 |
| 28/05/2023 | 4.42 | 4.32 | 4.39 | 988,714 | 440 | 226,278 |
| 21/05/2023 | 4.49 | 4.35 | 4.39 | 2,221,446 | 597 | 505,386 |
| 14/05/2023 | 4.55 | 4.47 | 4.49 | 1,063,341 | 308 | 236,412 |
| 07/05/2023 | 4.56 | 4.45 | 4.49 | 2,191,214 | 626 | 488,214 |
| 01/05/2023 | 4.63 | 4.50 | 4.54 | 2,749,988 | 650 | 604,332 |
| 25/04/2023 | 4.56 | 4.51 | 4.56 | 1,262,054 | 412 | 278,028 |
| 16/04/2023 | 4.68 | 4.54 | 4.55 | 1,455,387 | 500 | 318,078 |
| 09/04/2023 | 4.75 | 4.59 | 4.68 | 1,073,677 | 356 | 232,182 |
| 02/04/2023 | 4.65 | 4.52 | 4.60 | 1,141,976 | 362 | 249,732 |
| 26/03/2023 | 4.85 | 4.73 | 4.84 | 796,142 | 245 | 165,348 |
| 19/03/2023 | 4.80 | 4.69 | 4.72 | 1,200,165 | 372 | 253,134 |
| 12/03/2023 | 4.85 | 4.77 | 4.79 | 519,636 | 158 | 108,108 |
| 05/03/2023 | 4.86 | 4.79 | 4.82 | 848,064 | 259 | 175,878 |
| 26/02/2023 | 4.85 | 4.76 | 4.85 | 2,709,187 | 311 | 565,038 |
| 19/02/2023 | 4.80 | 4.75 | 4.79 | 1,822,221 | 267 | 381,168 |
| 12/02/2023 | 4.86 | 4.75 | 4.79 | 1,460,642 | 358 | 304,272 |
| 05/02/2023 | 4.91 | 4.84 | 4.86 | 1,224,029 | 387 | 251,046 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 7.25 | 5.90 | 7.00 | 27,797,970 | 4,818 | 4,123,548 |
| 01/07/2015 | 6.33 | 5.98 | 6.14 | 6,315,970 | 1,479 | 1,033,452 |
| 01/06/2015 | 6.75 | 5.99 | 6.15 | 8,323,140 | 1,777 | 1,290,312 |
| 03/05/2015 | 6.90 | 5.58 | 6.58 | 14,946,157 | 3,057 | 2,427,110 |
| 01/04/2015 | 6.50 | 5.75 | 6.35 | 13,586,937 | 2,215 | 2,196,880 |
| 01/03/2015 | 6.89 | 6.40 | 6.44 | 5,948,841 | 1,376 | 886,128 |
| 01/02/2015 | 7.11 | 6.70 | 6.83 | 6,031,905 | 1,312 | 877,376 |
| 04/01/2015 | 7.10 | 6.68 | 6.80 | 3,695,474 | 797 | 540,000 |
| 01/12/2014 | 7.15 | 6.50 | 7.10 | 16,017,003 | 2,223 | 2,345,648 |
| 02/11/2014 | 7.41 | 6.95 | 7.00 | 11,684,176 | 2,021 | 1,645,920 |
| 01/10/2014 | 7.54 | 7.19 | 7.43 | 20,884,700 | 2,034 | 2,848,560 |
| 01/09/2014 | 7.75 | 7.22 | 7.54 | 25,851,171 | 3,924 | 3,451,168 |
| 03/08/2014 | 8.26 | 7.20 | 7.60 | 17,137,935 | 3,540 | 2,184,080 |
| 01/07/2014 | 8.49 | 8.00 | 8.23 | 6,947,314 | 1,362 | 838,000 |
| 01/06/2014 | 9.14 | 8.30 | 8.50 | 18,429,752 | 2,351 | 2,104,848 |
| 04/05/2014 | 9.10 | 8.61 | 9.05 | 23,623,150 | 2,278 | 2,647,696 |
| 01/04/2014 | 9.58 | 8.46 | 8.62 | 14,779,304 | 2,257 | 1,597,492 |
| 02/03/2014 | 9.81 | 9.00 | 9.08 | 12,592,827 | 2,485 | 1,339,965 |
| 02/02/2014 | 9.89 | 9.06 | 9.17 | 23,877,719 | 2,332 | 2,545,575 |
| 02/01/2014 | 10.50 | 7.83 | 9.39 | 40,560,385 | 5,109 | 4,405,440 |