ARAB PHOENIX HOLDINGS Historical
Performance Indicators 22/10/2025
MarketSecond
High Price0.46
Last Closing0.44
No. of Transactions68
SectorReal Estate
Low Price0.43
Opening Price0.43
No. of Shares106,231
Div0.00
Change0.02
Closing Price0.46
Average Price0.45
P/E98.61
Value Traded47,666
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/11/2024 | 0.15 | 0.14 | 0.14 | 24,189 | 34 | 172,770 |
| 17/11/2024 | 0.15 | 0.14 | 0.15 | 17,683 | 17 | 126,281 |
| 14/11/2024 | 0.15 | 0.14 | 0.15 | 11,781 | 24 | 82,620 |
| 13/11/2024 | 0.15 | 0.14 | 0.15 | 17,168 | 34 | 115,273 |
| 12/11/2024 | 0.15 | 0.14 | 0.15 | 118,369 | 215 | 794,144 |
| 11/11/2024 | 0.14 | 0.12 | 0.14 | 79,771 | 124 | 592,778 |
| 10/11/2024 | 0.13 | 0.12 | 0.13 | 1,585 | 8 | 12,209 |
| 07/11/2024 | 0.13 | 0.13 | 0.13 | 87 | 1 | 671 |
| 06/11/2024 | 0.13 | 0.12 | 0.13 | 2,569 | 12 | 21,395 |
| 05/11/2024 | 0.13 | 0.12 | 0.12 | 726 | 11 | 5,955 |
| 04/11/2024 | 0.13 | 0.12 | 0.13 | 1,678 | 7 | 13,952 |
| 03/11/2024 | 0.12 | 0.12 | 0.12 | 2,621 | 8 | 21,843 |
| 31/10/2024 | 0.13 | 0.11 | 0.13 | 17,332 | 39 | 148,730 |
| 30/10/2024 | 0.12 | 0.11 | 0.12 | 30 | 4 | 261 |
| 29/10/2024 | 0.12 | 0.12 | 0.12 | 24 | 1 | 200 |
| 28/10/2024 | 0.12 | 0.11 | 0.12 | 2,504 | 9 | 20,941 |
| 27/10/2024 | 0.12 | 0.11 | 0.12 | 351 | 3 | 3,173 |
| 24/10/2024 | 0.12 | 0.11 | 0.12 | 16 | 2 | 134 |
| 22/10/2024 | 0.12 | 0.11 | 0.12 | 75 | 5 | 676 |
| 21/10/2024 | 0.13 | 0.11 | 0.12 | 6,611 | 21 | 55,170 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/07/2021 | 0.24 | 0.22 | 0.24 | 299,236 | 252 | 1,304,020 |
| 04/07/2021 | 0.24 | 0.22 | 0.23 | 193,662 | 155 | 851,395 |
| 27/06/2021 | 0.25 | 0.23 | 0.24 | 489,070 | 359 | 2,070,624 |
| 20/06/2021 | 0.26 | 0.24 | 0.25 | 505,451 | 317 | 2,068,624 |
| 13/06/2021 | 0.26 | 0.24 | 0.25 | 249,051 | 210 | 993,848 |
| 06/06/2021 | 0.27 | 0.26 | 0.27 | 367,828 | 292 | 1,414,054 |
| 30/05/2021 | 0.27 | 0.25 | 0.26 | 472,464 | 337 | 1,828,743 |
| 23/05/2021 | 0.26 | 0.24 | 0.26 | 244,584 | 238 | 998,528 |
| 16/05/2021 | 0.27 | 0.24 | 0.26 | 308,067 | 319 | 1,193,345 |
| 09/05/2021 | 0.25 | 0.24 | 0.24 | 195,982 | 159 | 813,452 |
| 02/05/2021 | 0.26 | 0.24 | 0.25 | 190,526 | 151 | 762,945 |
| 25/04/2021 | 0.26 | 0.25 | 0.26 | 197,778 | 190 | 789,223 |
| 18/04/2021 | 0.27 | 0.25 | 0.26 | 269,068 | 221 | 1,051,296 |
| 12/04/2021 | 0.28 | 0.26 | 0.27 | 403,827 | 172 | 1,500,894 |
| 04/04/2021 | 0.29 | 0.27 | 0.28 | 1,212,492 | 524 | 4,387,473 |
| 28/03/2021 | 0.29 | 0.27 | 0.29 | 395,959 | 237 | 1,416,975 |
| 21/03/2021 | 0.29 | 0.27 | 0.29 | 654,943 | 371 | 2,366,385 |
| 14/03/2021 | 0.29 | 0.26 | 0.28 | 136,744 | 106 | 502,438 |
| 07/03/2021 | 0.29 | 0.27 | 0.28 | 159,169 | 128 | 569,858 |
| 28/02/2021 | 0.30 | 0.28 | 0.30 | 290,161 | 216 | 1,001,328 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2007 | 2.30 | 2.10 | 2.20 | 21,391,927 | 5,884 | 9,578,500 |
| 01/03/2007 | 2.34 | 2.09 | 2.26 | 43,827,580 | 14,615 | 19,402,131 |
| 01/02/2007 | 2.38 | 2.11 | 2.24 | 51,307,980 | 19,563 | 23,105,032 |
| 07/01/2007 | 2.29 | 1.98 | 2.15 | 26,062,600 | 12,718 | 12,035,401 |
| 03/12/2006 | 2.44 | 1.96 | 2.02 | 36,198,145 | 14,666 | 16,568,637 |
| 01/11/2006 | 2.65 | 2.21 | 2.42 | 97,695,167 | 28,577 | 39,921,742 |
| 01/10/2006 | 2.52 | 2.22 | 2.39 | 53,116,323 | 17,757 | 22,046,274 |
| 03/09/2006 | 3.05 | 2.28 | 2.35 | 100,079,706 | 33,650 | 37,176,543 |
| 01/08/2006 | 3.05 | 2.02 | 2.90 | 238,042,814 | 61,332 | 88,027,150 |
| 02/07/2006 | 2.07 | 1.68 | 2.07 | 52,458,639 | 28,402 | 27,037,841 |
| 01/06/2006 | 3.32 | 1.90 | 1.94 | 85,285,872 | 53,478 | 32,054,879 |