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 |
|---|---|---|---|---|---|---|
| 20/10/2024 | 0.12 | 0.12 | 0.12 | 1,619 | 3 | 13,490 |
| 17/10/2024 | 0.13 | 0.12 | 0.13 | 1,976 | 7 | 16,350 |
| 16/10/2024 | 0.13 | 0.12 | 0.13 | 144 | 3 | 1,116 |
| 15/10/2024 | 0.13 | 0.13 | 0.13 | 9,425 | 16 | 72,500 |
| 14/10/2024 | 0.13 | 0.12 | 0.13 | 2,475 | 10 | 20,616 |
| 13/10/2024 | 0.13 | 0.12 | 0.13 | 2,088 | 15 | 17,360 |
| 10/10/2024 | 0.12 | 0.11 | 0.12 | 694 | 5 | 6,200 |
| 09/10/2024 | 0.12 | 0.12 | 0.12 | 2,599 | 11 | 21,656 |
| 08/10/2024 | 0.13 | 0.12 | 0.13 | 860 | 12 | 7,150 |
| 07/10/2024 | 0.13 | 0.12 | 0.13 | 2,523 | 13 | 21,015 |
| 06/10/2024 | 0.13 | 0.12 | 0.13 | 205 | 6 | 1,690 |
| 03/10/2024 | 0.13 | 0.12 | 0.13 | 5,221 | 14 | 43,500 |
| 02/10/2024 | 0.13 | 0.12 | 0.13 | 12,283 | 36 | 102,334 |
| 01/10/2024 | 0.13 | 0.12 | 0.13 | 2,251 | 14 | 18,324 |
| 30/09/2024 | 0.13 | 0.12 | 0.13 | 715 | 9 | 5,887 |
| 29/09/2024 | 0.13 | 0.13 | 0.13 | 4,290 | 9 | 33,000 |
| 26/09/2024 | 0.14 | 0.13 | 0.14 | 14,411 | 50 | 110,842 |
| 25/09/2024 | 0.13 | 0.12 | 0.13 | 38,203 | 102 | 294,060 |
| 24/09/2024 | 0.12 | 0.11 | 0.12 | 19,767 | 54 | 165,261 |
| 23/09/2024 | 0.11 | 0.11 | 0.11 | 12 | 3 | 113 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2021 | 0.30 | 0.27 | 0.30 | 251,489 | 263 | 880,609 |
| 14/02/2021 | 0.30 | 0.28 | 0.29 | 246,693 | 176 | 860,535 |
| 07/02/2021 | 0.30 | 0.29 | 0.30 | 226,147 | 227 | 779,497 |
| 31/01/2021 | 0.31 | 0.29 | 0.30 | 392,956 | 318 | 1,301,840 |
| 24/01/2021 | 0.32 | 0.30 | 0.32 | 564,081 | 378 | 1,839,195 |
| 17/01/2021 | 0.33 | 0.31 | 0.31 | 715,496 | 391 | 2,261,269 |
| 10/01/2021 | 0.38 | 0.33 | 0.34 | 3,263,198 | 841 | 9,044,505 |
| 03/01/2021 | 0.37 | 0.31 | 0.37 | 8,258,290 | 590 | 23,050,817 |
| 27/12/2020 | 0.33 | 0.30 | 0.32 | 161,509 | 223 | 510,876 |
| 20/12/2020 | 0.32 | 0.30 | 0.31 | 100,059 | 112 | 330,094 |
| 13/12/2020 | 0.31 | 0.28 | 0.31 | 38,971 | 84 | 132,784 |
| 06/12/2020 | 0.30 | 0.28 | 0.29 | 11,756 | 27 | 41,367 |
| 29/11/2020 | 0.30 | 0.28 | 0.30 | 19,906 | 48 | 68,909 |
| 22/11/2020 | 0.30 | 0.28 | 0.30 | 8,118 | 33 | 28,073 |
| 15/11/2020 | 0.30 | 0.29 | 0.30 | 13,858 | 21 | 47,771 |
| 08/11/2020 | 0.30 | 0.29 | 0.30 | 45 | 2 | 150 |
| 01/11/2020 | 0.30 | 0.28 | 0.30 | 19,322 | 44 | 66,630 |
| 25/10/2020 | 0.31 | 0.29 | 0.30 | 122,744 | 88 | 409,528 |
| 18/10/2020 | 0.32 | 0.30 | 0.32 | 34,814 | 75 | 112,538 |
| 11/10/2020 | 0.33 | 0.31 | 0.32 | 90,793 | 105 | 284,962 |