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 |
|---|---|---|---|---|---|---|
| 21/04/2022 | 0.17 | 0.16 | 0.17 | 2,391 | 16 | 14,439 |
| 20/04/2022 | 0.17 | 0.16 | 0.17 | 3,933 | 10 | 23,212 |
| 19/04/2022 | 0.17 | 0.17 | 0.17 | 5,950 | 4 | 35,000 |
| 18/04/2022 | 0.17 | 0.16 | 0.17 | 50,856 | 46 | 300,926 |
| 17/04/2022 | 0.17 | 0.16 | 0.17 | 12,599 | 20 | 78,722 |
| 14/04/2022 | 0.17 | 0.16 | 0.17 | 6,964 | 12 | 41,989 |
| 13/04/2022 | 0.17 | 0.16 | 0.17 | 14,275 | 27 | 85,375 |
| 12/04/2022 | 0.17 | 0.16 | 0.17 | 5,283 | 9 | 33,020 |
| 11/04/2022 | 0.17 | 0.16 | 0.17 | 3,320 | 6 | 20,124 |
| 10/04/2022 | 0.17 | 0.16 | 0.16 | 824 | 8 | 5,133 |
| 07/04/2022 | 0.17 | 0.16 | 0.17 | 36,450 | 21 | 221,253 |
| 06/04/2022 | 0.17 | 0.16 | 0.17 | 17,245 | 17 | 107,767 |
| 05/04/2022 | 0.17 | 0.16 | 0.17 | 802 | 4 | 5,010 |
| 04/04/2022 | 0.17 | 0.16 | 0.17 | 21,670 | 24 | 127,563 |
| 03/04/2022 | 0.17 | 0.17 | 0.17 | 1,020 | 1 | 6,000 |
| 31/03/2022 | 0.17 | 0.16 | 0.17 | 34,436 | 28 | 206,370 |
| 30/03/2022 | 0.17 | 0.16 | 0.17 | 25,945 | 25 | 152,783 |
| 29/03/2022 | 0.17 | 0.16 | 0.17 | 105,062 | 79 | 650,671 |
| 28/03/2022 | 0.17 | 0.16 | 0.17 | 221 | 6 | 1,382 |
| 27/03/2022 | 0.17 | 0.16 | 0.17 | 7,197 | 17 | 42,791 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/09/2009 | 0.79 | 0.67 | 0.73 | 17,969,699 | 4,409 | 24,087,715 |
| 30/08/2009 | 0.73 | 0.63 | 0.73 | 11,123,315 | 3,271 | 16,276,286 |
| 23/08/2009 | 0.64 | 0.59 | 0.63 | 3,247,378 | 1,404 | 5,244,325 |
| 16/08/2009 | 0.61 | 0.55 | 0.59 | 4,452,681 | 860 | 7,713,865 |
| 09/08/2009 | 0.61 | 0.57 | 0.60 | 1,388,094 | 803 | 2,370,201 |
| 02/08/2009 | 0.67 | 0.59 | 0.60 | 2,571,141 | 1,543 | 4,039,702 |
| 26/07/2009 | 0.64 | 0.57 | 0.64 | 1,247,751 | 979 | 2,055,125 |
| 19/07/2009 | 0.61 | 0.55 | 0.57 | 2,000,638 | 1,316 | 3,455,711 |
| 12/07/2009 | 0.58 | 0.52 | 0.58 | 1,099,244 | 847 | 1,974,598 |
| 05/07/2009 | 0.61 | 0.52 | 0.56 | 1,734,415 | 1,585 | 3,054,563 |
| 28/06/2009 | 0.68 | 0.56 | 0.59 | 4,412,685 | 2,086 | 7,142,196 |
| 21/06/2009 | 0.73 | 0.65 | 0.65 | 2,360,712 | 1,303 | 3,452,092 |
| 14/06/2009 | 0.76 | 0.71 | 0.71 | 1,913,712 | 1,133 | 2,628,081 |
| 07/06/2009 | 0.79 | 0.73 | 0.74 | 1,982,890 | 1,142 | 2,587,754 |
| 31/05/2009 | 0.78 | 0.73 | 0.76 | 3,472,493 | 1,448 | 4,588,293 |
| 25/05/2009 | 0.80 | 0.76 | 0.76 | 1,462,358 | 921 | 1,891,473 |
| 17/05/2009 | 0.81 | 0.77 | 0.79 | 2,174,611 | 1,287 | 2,745,953 |
| 10/05/2009 | 0.86 | 0.80 | 0.81 | 2,633,814 | 1,493 | 3,174,019 |
| 03/05/2009 | 0.86 | 0.81 | 0.81 | 3,299,777 | 1,563 | 4,024,645 |
| 26/04/2009 | 0.87 | 0.83 | 0.84 | 3,878,679 | 1,556 | 4,555,146 |