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 |
|---|---|---|---|---|---|---|
| 21/11/2022 | 0.16 | 0.15 | 0.16 | 23,386 | 24 | 152,172 |
| 20/11/2022 | 0.16 | 0.15 | 0.16 | 6,423 | 8 | 42,779 |
| 17/11/2022 | 0.16 | 0.15 | 0.16 | 3,105 | 20 | 20,698 |
| 16/11/2022 | 0.16 | 0.15 | 0.16 | 4,249 | 12 | 28,326 |
| 15/11/2022 | 0.16 | 0.15 | 0.16 | 207 | 10 | 1,380 |
| 14/11/2022 | 0.16 | 0.15 | 0.16 | 35,079 | 30 | 233,836 |
| 13/11/2022 | 0.16 | 0.16 | 0.16 | 19 | 1 | 121 |
| 10/11/2022 | 0.16 | 0.15 | 0.16 | 1,099 | 13 | 6,922 |
| 09/11/2022 | 0.16 | 0.15 | 0.16 | 168 | 3 | 1,120 |
| 08/11/2022 | 0.16 | 0.15 | 0.16 | 4,144 | 2 | 27,625 |
| 07/11/2022 | 0.16 | 0.15 | 0.16 | 1,828 | 8 | 12,182 |
| 06/11/2022 | 0.16 | 0.15 | 0.16 | 2,793 | 4 | 18,610 |
| 03/11/2022 | 0.16 | 0.15 | 0.16 | 7,862 | 12 | 52,410 |
| 02/11/2022 | 0.16 | 0.15 | 0.16 | 1,998 | 5 | 12,981 |
| 01/11/2022 | 0.16 | 0.15 | 0.16 | 34,797 | 17 | 231,769 |
| 31/10/2022 | 0.16 | 0.15 | 0.16 | 6,524 | 12 | 43,219 |
| 30/10/2022 | 0.16 | 0.15 | 0.16 | 19,739 | 17 | 131,585 |
| 26/10/2022 | 0.16 | 0.15 | 0.16 | 195 | 6 | 1,289 |
| 25/10/2022 | 0.16 | 0.15 | 0.16 | 1,156 | 3 | 7,698 |
| 24/10/2022 | 0.16 | 0.15 | 0.16 | 8,714 | 9 | 57,427 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/05/2012 | 0.22 | 0.20 | 0.22 | 61,902 | 131 | 298,067 |
| 13/05/2012 | 0.25 | 0.21 | 0.21 | 125,169 | 139 | 555,220 |
| 06/05/2012 | 0.25 | 0.23 | 0.25 | 114,292 | 181 | 480,299 |
| 30/04/2012 | 0.25 | 0.23 | 0.24 | 353,373 | 135 | 1,475,148 |
| 22/04/2012 | 0.25 | 0.23 | 0.25 | 105,836 | 155 | 443,238 |
| 15/04/2012 | 0.26 | 0.24 | 0.24 | 59,570 | 126 | 242,477 |
| 08/04/2012 | 0.26 | 0.25 | 0.25 | 104,851 | 169 | 417,368 |
| 01/04/2012 | 0.27 | 0.24 | 0.27 | 273,110 | 171 | 1,068,536 |
| 25/03/2012 | 0.26 | 0.24 | 0.25 | 1,675,548 | 197 | 6,510,283 |
| 18/03/2012 | 0.28 | 0.25 | 0.25 | 199,689 | 281 | 751,946 |
| 11/03/2012 | 0.26 | 0.23 | 0.26 | 480,622 | 241 | 1,957,049 |
| 04/03/2012 | 0.31 | 0.27 | 0.27 | 294,072 | 205 | 1,018,083 |
| 26/02/2012 | 0.30 | 0.28 | 0.29 | 121,264 | 135 | 416,701 |
| 19/02/2012 | 0.33 | 0.29 | 0.30 | 267,241 | 275 | 878,815 |
| 12/02/2012 | 0.37 | 0.32 | 0.33 | 191,626 | 187 | 562,903 |
| 05/02/2012 | 0.38 | 0.36 | 0.37 | 319,241 | 135 | 876,998 |
| 29/01/2012 | 0.40 | 0.37 | 0.38 | 688,380 | 170 | 1,767,544 |
| 22/01/2012 | 0.39 | 0.38 | 0.39 | 19,058 | 63 | 49,997 |
| 15/01/2012 | 0.40 | 0.38 | 0.39 | 82,359 | 100 | 213,135 |
| 08/01/2012 | 0.40 | 0.37 | 0.39 | 561,070 | 121 | 1,447,460 |