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 |
|---|---|---|---|---|---|---|
| 23/02/2025 | 4.97 | 4.95 | 4.97 | 532,083 | 108 | 107,442 |
| 20/02/2025 | 4.95 | 4.93 | 4.95 | 638,056 | 102 | 129,096 |
| 19/02/2025 | 4.94 | 4.92 | 4.93 | 363,519 | 113 | 73,764 |
| 18/02/2025 | 4.93 | 4.90 | 4.92 | 589,334 | 143 | 119,772 |
| 17/02/2025 | 4.91 | 4.85 | 4.91 | 646,310 | 145 | 132,372 |
| 16/02/2025 | 4.86 | 4.82 | 4.86 | 426,955 | 104 | 88,164 |
| 13/02/2025 | 4.83 | 4.80 | 4.82 | 542,864 | 118 | 112,914 |
| 12/02/2025 | 4.80 | 4.78 | 4.80 | 386,680 | 100 | 80,676 |
| 11/02/2025 | 4.84 | 4.78 | 4.81 | 734,102 | 178 | 152,586 |
| 10/02/2025 | 4.86 | 4.84 | 4.84 | 314,890 | 100 | 64,854 |
| 09/02/2025 | 4.88 | 4.84 | 4.87 | 502,678 | 131 | 103,320 |
| 06/02/2025 | 4.89 | 4.84 | 4.88 | 720,642 | 148 | 148,410 |
| 05/02/2025 | 4.93 | 4.87 | 4.89 | 477,269 | 136 | 97,452 |
| 04/02/2025 | 4.94 | 4.89 | 4.94 | 448,167 | 124 | 91,242 |
| 03/02/2025 | 4.99 | 4.90 | 4.95 | 710,914 | 178 | 144,162 |
| 02/02/2025 | 5.09 | 4.93 | 4.98 | 2,371,180 | 421 | 473,616 |
| 30/01/2025 | 4.85 | 4.82 | 4.84 | 130,551 | 63 | 27,036 |
| 29/01/2025 | 4.84 | 4.79 | 4.84 | 106,949 | 51 | 22,212 |
| 28/01/2025 | 4.83 | 4.77 | 4.83 | 256,722 | 83 | 53,460 |
| 27/01/2025 | 4.90 | 4.80 | 4.82 | 606,985 | 131 | 125,460 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/09/2022 | 4.80 | 4.73 | 4.76 | 403,384 | 174 | 85,032 |
| 04/09/2022 | 4.80 | 4.68 | 4.80 | 1,830,005 | 444 | 387,630 |
| 28/08/2022 | 4.85 | 4.78 | 4.79 | 928,156 | 263 | 192,762 |
| 21/08/2022 | 4.86 | 4.80 | 4.85 | 724,823 | 251 | 150,318 |
| 14/08/2022 | 4.82 | 4.70 | 4.82 | 1,709,537 | 391 | 359,802 |
| 07/08/2022 | 4.96 | 4.70 | 4.80 | 2,791,316 | 501 | 581,508 |
| 31/07/2022 | 5.06 | 4.85 | 4.90 | 3,092,802 | 614 | 623,106 |
| 24/07/2022 | 5.10 | 4.94 | 5.04 | 2,063,937 | 676 | 413,280 |
| 17/07/2022 | 5.13 | 4.95 | 5.05 | 2,568,181 | 834 | 511,686 |
| 13/07/2022 | 5.25 | 5.10 | 5.14 | 2,018,154 | 381 | 389,700 |
| 03/07/2022 | 5.45 | 4.80 | 5.24 | 9,937,864 | 1,638 | 1,911,978 |
| 26/06/2022 | 5.00 | 4.57 | 4.85 | 6,206,286 | 765 | 1,315,980 |
| 19/06/2022 | 4.71 | 4.58 | 4.58 | 1,392,140 | 436 | 300,942 |
| 12/06/2022 | 4.74 | 4.65 | 4.72 | 1,727,386 | 452 | 368,406 |
| 05/06/2022 | 4.77 | 4.73 | 4.75 | 840,036 | 354 | 176,994 |
| 29/05/2022 | 4.85 | 4.73 | 4.76 | 3,716,564 | 558 | 778,050 |
| 22/05/2022 | 4.93 | 4.70 | 4.83 | 977,097 | 405 | 204,876 |
| 15/05/2022 | 4.88 | 4.68 | 4.75 | 1,847,386 | 659 | 387,288 |
| 08/05/2022 | 5.20 | 4.69 | 4.85 | 8,487,791 | 1,560 | 1,734,030 |
| 24/04/2022 | 4.74 | 4.57 | 4.68 | 1,451,629 | 347 | 314,568 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2012 | 8.30 | 7.98 | 8.16 | 33,917,670 | 2,034 | 4,197,420 |
| 01/03/2012 | 8.39 | 7.05 | 8.15 | 19,956,614 | 2,980 | 2,531,235 |
| 01/02/2012 | 7.32 | 7.03 | 7.09 | 8,649,669 | 1,751 | 1,204,260 |
| 02/01/2012 | 7.83 | 6.98 | 7.20 | 12,532,482 | 2,625 | 1,754,370 |
| 01/12/2011 | 7.88 | 7.29 | 7.85 | 18,869,423 | 2,218 | 2,475,585 |
| 01/11/2011 | 7.94 | 7.17 | 7.29 | 10,421,617 | 1,338 | 1,356,390 |
| 02/10/2011 | 8.00 | 7.42 | 7.94 | 14,511,073 | 2,698 | 1,864,530 |
| 04/09/2011 | 8.65 | 8.00 | 8.00 | 16,288,218 | 1,711 | 1,971,525 |
| 01/08/2011 | 8.79 | 7.97 | 8.50 | 12,513,802 | 2,183 | 1,492,245 |
| 03/07/2011 | 9.03 | 8.20 | 8.70 | 18,523,127 | 2,433 | 2,181,075 |
| 01/06/2011 | 8.93 | 8.25 | 8.37 | 12,886,387 | 2,081 | 1,499,745 |
| 02/05/2011 | 9.13 | 8.90 | 8.94 | 10,836,070 | 1,735 | 1,204,005 |
| 03/04/2011 | 9.10 | 8.80 | 8.96 | 12,723,800 | 1,764 | 1,420,905 |
| 01/03/2011 | 9.40 | 8.82 | 8.99 | 12,292,799 | 2,506 | 1,349,670 |
| 01/02/2011 | 9.80 | 8.95 | 9.10 | 18,988,044 | 2,854 | 2,042,985 |
| 02/01/2011 | 10.20 | 9.31 | 9.70 | 17,041,234 | 2,647 | 1,734,465 |
| 01/12/2010 | 10.35 | 9.92 | 9.98 | 20,652,068 | 2,374 | 2,058,090 |
| 01/11/2010 | 10.62 | 10.30 | 10.30 | 15,287,853 | 1,762 | 1,461,750 |
| 03/10/2010 | 10.79 | 10.40 | 10.49 | 18,409,925 | 2,394 | 1,747,395 |
| 01/09/2010 | 10.59 | 9.90 | 10.50 | 20,374,326 | 2,244 | 1,968,270 |