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 |
|---|---|---|---|---|---|---|
| 28/02/2024 | 0.15 | 0.14 | 0.15 | 16,263 | 8 | 116,159 |
| 27/02/2024 | 0.15 | 0.14 | 0.15 | 575 | 2 | 4,100 |
| 26/02/2024 | 0.15 | 0.13 | 0.15 | 4,813 | 13 | 34,377 |
| 25/02/2024 | 0.14 | 0.13 | 0.14 | 151 | 5 | 1,088 |
| 22/02/2024 | 0.14 | 0.14 | 0.14 | 7,000 | 17 | 50,001 |
| 21/02/2024 | 0.14 | 0.13 | 0.14 | 1,335 | 3 | 10,256 |
| 20/02/2024 | 0.14 | 0.13 | 0.14 | 196 | 6 | 1,489 |
| 19/02/2024 | 0.14 | 0.14 | 0.14 | 2,240 | 3 | 16,000 |
| 18/02/2024 | 0.14 | 0.13 | 0.14 | 4,232 | 7 | 30,230 |
| 14/02/2024 | 0.14 | 0.13 | 0.14 | 3,026 | 9 | 23,241 |
| 12/02/2024 | 0.14 | 0.14 | 0.14 | 3,500 | 4 | 25,000 |
| 11/02/2024 | 0.14 | 0.13 | 0.14 | 924 | 7 | 7,027 |
| 08/02/2024 | 0.13 | 0.13 | 0.13 | 195 | 1 | 1,500 |
| 07/02/2024 | 0.14 | 0.14 | 0.14 | 840 | 4 | 6,000 |
| 06/02/2024 | 0.14 | 0.13 | 0.14 | 5,878 | 3 | 45,200 |
| 05/02/2024 | 0.14 | 0.14 | 0.14 | 208 | 2 | 1,486 |
| 04/02/2024 | 0.14 | 0.13 | 0.14 | 4,452 | 11 | 31,825 |
| 01/02/2024 | 0.15 | 0.14 | 0.14 | 2,823 | 5 | 20,161 |
| 31/01/2024 | 0.15 | 0.14 | 0.15 | 1,049 | 8 | 7,488 |
| 29/01/2024 | 0.15 | 0.14 | 0.15 | 432 | 4 | 3,080 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/03/2018 | 0.28 | 0.25 | 0.25 | 125,693 | 145 | 479,405 |
| 18/03/2018 | 0.28 | 0.26 | 0.27 | 48,822 | 42 | 180,827 |
| 11/03/2018 | 0.28 | 0.26 | 0.28 | 153,346 | 97 | 570,437 |
| 04/03/2018 | 0.29 | 0.26 | 0.27 | 327,246 | 115 | 1,194,469 |
| 25/02/2018 | 0.29 | 0.27 | 0.29 | 384,529 | 227 | 1,384,465 |
| 18/02/2018 | 0.29 | 0.27 | 0.27 | 328,741 | 272 | 1,182,318 |
| 11/02/2018 | 0.29 | 0.26 | 0.28 | 332,533 | 102 | 1,227,714 |
| 04/02/2018 | 0.29 | 0.27 | 0.28 | 97,903 | 73 | 348,776 |
| 28/01/2018 | 0.28 | 0.27 | 0.28 | 158,537 | 111 | 576,391 |
| 21/01/2018 | 0.29 | 0.27 | 0.29 | 150,641 | 60 | 538,615 |
| 14/01/2018 | 0.30 | 0.28 | 0.28 | 300,125 | 134 | 1,045,918 |
| 07/01/2018 | 0.30 | 0.28 | 0.30 | 85,559 | 87 | 288,433 |
| 31/12/2017 | 0.32 | 0.30 | 0.31 | 201,468 | 58 | 649,388 |
| 24/12/2017 | 0.33 | 0.31 | 0.32 | 290,648 | 95 | 919,634 |
| 17/12/2017 | 0.34 | 0.33 | 0.33 | 26,994 | 37 | 81,137 |
| 10/12/2017 | 0.34 | 0.33 | 0.34 | 374,438 | 75 | 1,101,518 |
| 03/12/2017 | 0.35 | 0.33 | 0.34 | 149,922 | 46 | 440,995 |
| 26/11/2017 | 0.35 | 0.33 | 0.35 | 229,993 | 66 | 675,531 |
| 19/11/2017 | 0.35 | 0.33 | 0.35 | 492,588 | 95 | 1,453,858 |
| 12/11/2017 | 0.35 | 0.34 | 0.34 | 436,219 | 71 | 1,282,950 |