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 |
|---|---|---|---|---|---|---|
| 23/02/2022 | 0.18 | 0.16 | 0.18 | 107,548 | 99 | 631,150 |
| 22/02/2022 | 0.17 | 0.16 | 0.17 | 48,128 | 46 | 297,497 |
| 21/02/2022 | 0.16 | 0.16 | 0.16 | 13,916 | 18 | 86,976 |
| 20/02/2022 | 0.17 | 0.16 | 0.17 | 85,043 | 71 | 528,730 |
| 17/02/2022 | 0.17 | 0.16 | 0.17 | 8,606 | 12 | 50,659 |
| 16/02/2022 | 0.17 | 0.16 | 0.17 | 19,277 | 20 | 114,032 |
| 15/02/2022 | 0.17 | 0.16 | 0.17 | 6,414 | 11 | 39,211 |
| 14/02/2022 | 0.17 | 0.16 | 0.17 | 13,604 | 9 | 80,337 |
| 13/02/2022 | 0.17 | 0.16 | 0.17 | 28,592 | 36 | 172,766 |
| 10/02/2022 | 0.17 | 0.16 | 0.17 | 7,461 | 13 | 46,631 |
| 09/02/2022 | 0.17 | 0.16 | 0.17 | 119,268 | 80 | 745,241 |
| 08/02/2022 | 0.17 | 0.16 | 0.17 | 1,125 | 11 | 6,986 |
| 07/02/2022 | 0.17 | 0.16 | 0.17 | 2,806 | 11 | 16,535 |
| 06/02/2022 | 0.17 | 0.17 | 0.17 | 595 | 2 | 3,500 |
| 03/02/2022 | 0.17 | 0.17 | 0.17 | 9,957 | 14 | 58,573 |
| 02/02/2022 | 0.18 | 0.17 | 0.18 | 2,468 | 10 | 14,517 |
| 01/02/2022 | 0.18 | 0.17 | 0.18 | 10,637 | 20 | 62,568 |
| 31/01/2022 | 0.18 | 0.17 | 0.18 | 6,461 | 18 | 37,656 |
| 30/01/2022 | 0.17 | 0.17 | 0.17 | 6,860 | 21 | 40,353 |
| 26/01/2022 | 0.18 | 0.17 | 0.17 | 25,109 | 42 | 147,701 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/11/2008 | 1.01 | 0.86 | 0.88 | 1,388,051 | 891 | 1,528,223 |
| 16/11/2008 | 1.15 | 1.04 | 1.06 | 2,440,086 | 1,357 | 2,203,454 |
| 09/11/2008 | 1.38 | 1.17 | 1.17 | 3,203,191 | 1,258 | 2,507,640 |
| 02/11/2008 | 1.44 | 1.31 | 1.34 | 3,095,565 | 1,665 | 2,266,952 |
| 26/10/2008 | 1.36 | 1.18 | 1.36 | 5,267,697 | 1,750 | 4,216,202 |
| 19/10/2008 | 1.50 | 1.30 | 1.30 | 2,706,264 | 1,143 | 1,926,902 |
| 12/10/2008 | 1.57 | 1.40 | 1.47 | 12,001,315 | 2,649 | 7,957,153 |
| 05/10/2008 | 1.79 | 1.44 | 1.50 | 4,547,477 | 1,800 | 2,919,741 |
| 28/09/2008 | 1.84 | 1.76 | 1.81 | 1,457,476 | 534 | 813,110 |
| 21/09/2008 | 1.88 | 1.75 | 1.78 | 1,754,937 | 1,136 | 965,369 |
| 14/09/2008 | 1.92 | 1.72 | 1.82 | 8,211,022 | 2,019 | 4,532,576 |
| 07/09/2008 | 2.10 | 1.90 | 1.91 | 9,547,766 | 1,511 | 4,770,478 |
| 31/08/2008 | 2.16 | 2.02 | 2.11 | 11,383,144 | 2,168 | 5,421,085 |
| 24/08/2008 | 2.12 | 1.92 | 2.08 | 9,230,961 | 2,765 | 4,509,560 |
| 17/08/2008 | 2.03 | 1.88 | 1.90 | 3,514,110 | 1,367 | 1,817,526 |
| 10/08/2008 | 2.06 | 1.89 | 2.00 | 4,450,625 | 1,688 | 2,258,359 |
| 03/08/2008 | 2.05 | 1.85 | 1.93 | 8,058,585 | 2,551 | 4,182,476 |
| 27/07/2008 | 2.11 | 1.98 | 2.03 | 5,369,645 | 1,470 | 2,644,309 |
| 20/07/2008 | 2.13 | 2.06 | 2.10 | 3,700,244 | 1,179 | 1,766,826 |
| 13/07/2008 | 2.19 | 2.08 | 2.10 | 2,985,093 | 1,275 | 1,401,006 |