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 |
|---|---|---|---|---|---|---|
| 10/06/2024 | 0.14 | 0.13 | 0.14 | 5,548 | 16 | 40,750 |
| 05/06/2024 | 0.14 | 0.13 | 0.13 | 10,617 | 16 | 79,134 |
| 04/06/2024 | 0.14 | 0.13 | 0.13 | 7,503 | 13 | 57,707 |
| 03/06/2024 | 0.14 | 0.14 | 0.14 | 140 | 3 | 1,000 |
| 02/06/2024 | 0.14 | 0.12 | 0.14 | 6,278 | 14 | 48,300 |
| 30/05/2024 | 0.13 | 0.12 | 0.13 | 311 | 10 | 2,497 |
| 29/05/2024 | 0.13 | 0.13 | 0.13 | 2,042 | 9 | 15,705 |
| 28/05/2024 | 0.13 | 0.12 | 0.13 | 3,248 | 16 | 24,996 |
| 27/05/2024 | 0.13 | 0.13 | 0.13 | 3,018 | 17 | 23,218 |
| 26/05/2024 | 0.14 | 0.13 | 0.14 | 76 | 4 | 580 |
| 22/05/2024 | 0.13 | 0.13 | 0.13 | 2,133 | 5 | 16,409 |
| 21/05/2024 | 0.14 | 0.13 | 0.14 | 2,407 | 10 | 18,509 |
| 20/05/2024 | 0.13 | 0.13 | 0.13 | 393 | 3 | 3,024 |
| 19/05/2024 | 0.14 | 0.13 | 0.14 | 1,164 | 5 | 8,940 |
| 16/05/2024 | 0.14 | 0.12 | 0.14 | 10,092 | 15 | 77,183 |
| 15/05/2024 | 0.13 | 0.12 | 0.13 | 70 | 4 | 576 |
| 13/05/2024 | 0.13 | 0.13 | 0.13 | 195 | 3 | 1,500 |
| 12/05/2024 | 0.13 | 0.13 | 0.13 | 1,300 | 1 | 10,000 |
| 09/05/2024 | 0.13 | 0.13 | 0.13 | 22,405 | 20 | 172,345 |
| 08/05/2024 | 0.14 | 0.13 | 0.14 | 70 | 4 | 501 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2019 | 0.29 | 0.28 | 0.29 | 8,924 | 21 | 31,812 |
| 19/05/2019 | 0.29 | 0.28 | 0.29 | 34,649 | 39 | 120,163 |
| 12/05/2019 | 0.29 | 0.29 | 0.29 | 14,500 | 6 | 50,000 |
| 05/05/2019 | 0.30 | 0.29 | 0.30 | 15,333 | 23 | 52,861 |
| 28/04/2019 | 0.30 | 0.29 | 0.30 | 107,660 | 49 | 358,989 |
| 21/04/2019 | 0.31 | 0.29 | 0.30 | 97,942 | 92 | 327,750 |
| 14/04/2019 | 0.30 | 0.29 | 0.30 | 5,602 | 30 | 19,187 |
| 07/04/2019 | 0.31 | 0.29 | 0.30 | 667,156 | 100 | 2,225,635 |
| 31/03/2019 | 0.30 | 0.29 | 0.30 | 351,180 | 80 | 1,173,540 |
| 24/03/2019 | 0.30 | 0.28 | 0.30 | 59,630 | 85 | 203,144 |
| 17/03/2019 | 0.33 | 0.29 | 0.30 | 186,023 | 161 | 601,654 |
| 10/03/2019 | 0.36 | 0.33 | 0.34 | 690,500 | 205 | 2,018,076 |
| 03/03/2019 | 0.34 | 0.30 | 0.33 | 261,708 | 159 | 819,504 |
| 24/02/2019 | 0.33 | 0.31 | 0.31 | 372,371 | 206 | 1,170,817 |
| 17/02/2019 | 0.32 | 0.28 | 0.32 | 415,044 | 148 | 1,393,616 |
| 10/02/2019 | 0.27 | 0.23 | 0.27 | 271,603 | 78 | 1,020,724 |
| 03/02/2019 | 0.24 | 0.22 | 0.23 | 3,576 | 24 | 15,694 |
| 27/01/2019 | 0.24 | 0.22 | 0.23 | 24,757 | 28 | 104,141 |
| 20/01/2019 | 0.24 | 0.22 | 0.23 | 27,034 | 49 | 116,080 |
| 06/01/2019 | 0.23 | 0.21 | 0.23 | 9,698 | 24 | 43,449 |