ARAB BANK Historical
Performance Indicators 29/10/2026
MarketFirst
High Price7.39
Last Closing7.28
No. of Transactions316
SectorBanks
Low Price7.30
Opening Price7.31
No. of Shares373,536
Div5.41
Change0.11
Closing Price7.39
Average Price7.36
P/E8.33
Value Traded2,748,457
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/01/2026 | 6.76 | 6.69 | 6.76 | 1,160,378 | 176 | 172,764 |
| 07/01/2026 | 6.80 | 6.70 | 6.77 | 552,406 | 108 | 82,044 |
| 06/01/2026 | 6.82 | 6.76 | 6.80 | 335,554 | 93 | 49,410 |
| 05/01/2026 | 6.90 | 6.73 | 6.80 | 1,669,347 | 194 | 245,898 |
| 04/01/2026 | 6.90 | 6.82 | 6.86 | 179,846 | 56 | 26,172 |
| 31/12/2025 | 6.90 | 6.85 | 6.85 | 607,730 | 87 | 88,398 |
| 30/12/2025 | 6.90 | 6.82 | 6.87 | 917,227 | 137 | 133,902 |
| 29/12/2025 | 6.90 | 6.85 | 6.88 | 627,240 | 117 | 91,314 |
| 28/12/2025 | 6.90 | 6.85 | 6.88 | 791,603 | 164 | 115,038 |
| 24/12/2025 | 6.94 | 6.90 | 6.91 | 2,042,920 | 110 | 295,938 |
| 23/12/2025 | 6.96 | 6.90 | 6.95 | 276,482 | 99 | 39,942 |
| 22/12/2025 | 6.98 | 6.93 | 6.94 | 863,493 | 164 | 124,344 |
| 21/12/2025 | 6.95 | 6.87 | 6.92 | 736,761 | 172 | 106,506 |
| 18/12/2025 | 6.86 | 6.72 | 6.85 | 1,272,545 | 165 | 187,614 |
| 17/12/2025 | 6.75 | 6.69 | 6.72 | 1,370,459 | 266 | 203,760 |
| 16/12/2025 | 6.76 | 6.70 | 6.75 | 1,037,728 | 216 | 154,116 |
| 15/12/2025 | 6.80 | 6.74 | 6.75 | 920,563 | 190 | 136,278 |
| 14/12/2025 | 6.84 | 6.79 | 6.80 | 1,138,830 | 144 | 167,094 |
| 11/12/2025 | 6.85 | 6.76 | 6.83 | 689,477 | 143 | 101,178 |
| 10/12/2025 | 6.99 | 6.80 | 6.84 | 3,589,003 | 428 | 522,720 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/12/2022 | 4.90 | 4.79 | 4.80 | 533,147 | 269 | 110,412 |
| 11/12/2022 | 4.96 | 4.87 | 4.93 | 734,058 | 302 | 149,202 |
| 04/12/2022 | 4.96 | 4.89 | 4.91 | 847,395 | 333 | 171,738 |
| 27/11/2022 | 4.96 | 4.76 | 4.96 | 1,258,665 | 558 | 258,048 |
| 20/11/2022 | 4.79 | 4.70 | 4.76 | 599,948 | 314 | 126,792 |
| 13/11/2022 | 4.80 | 4.65 | 4.80 | 2,830,027 | 412 | 604,278 |
| 06/11/2022 | 4.76 | 4.63 | 4.70 | 1,257,911 | 384 | 268,002 |
| 30/10/2022 | 4.68 | 4.60 | 4.66 | 1,646,161 | 524 | 355,122 |
| 23/10/2022 | 4.74 | 4.65 | 4.68 | 726,533 | 236 | 154,656 |
| 16/10/2022 | 4.70 | 4.62 | 4.70 | 830,960 | 276 | 178,344 |
| 09/10/2022 | 4.69 | 4.63 | 4.69 | 845,297 | 245 | 180,954 |
| 02/10/2022 | 4.69 | 4.60 | 4.67 | 1,439,126 | 388 | 311,616 |
| 25/09/2022 | 4.74 | 4.62 | 4.67 | 2,272,467 | 466 | 485,874 |
| 18/09/2022 | 4.80 | 4.72 | 4.75 | 424,973 | 178 | 89,550 |
| 11/09/2022 | 4.80 | 4.73 | 4.76 | 403,384 | 174 | 85,032 |
| 04/09/2022 | 4.80 | 4.68 | 4.80 | 1,830,005 | 444 | 387,630 |
| 28/08/2022 | 4.85 | 4.78 | 4.79 | 928,156 | 263 | 192,762 |
| 21/08/2022 | 4.86 | 4.80 | 4.85 | 724,823 | 251 | 150,318 |
| 14/08/2022 | 4.82 | 4.70 | 4.82 | 1,709,537 | 391 | 359,802 |
| 07/08/2022 | 4.96 | 4.70 | 4.80 | 2,791,316 | 501 | 581,508 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2010 | 12.61 | 11.45 | 11.48 | 15,755,315 | 3,295 | 1,310,640 |
| 01/12/2009 | 12.84 | 11.70 | 12.15 | 23,268,138 | 4,083 | 1,900,680 |
| 01/11/2009 | 13.34 | 12.40 | 12.60 | 16,937,098 | 3,578 | 1,327,095 |
| 01/10/2009 | 14.10 | 12.50 | 13.44 | 24,653,306 | 4,192 | 1,822,260 |
| 01/09/2009 | 14.25 | 12.82 | 13.85 | 19,025,469 | 3,118 | 1,408,185 |
| 02/08/2009 | 13.39 | 11.85 | 13.27 | 19,268,681 | 3,085 | 1,548,645 |
| 01/07/2009 | 13.42 | 12.00 | 12.60 | 40,833,226 | 4,745 | 3,260,355 |
| 01/06/2009 | 15.80 | 12.75 | 13.13 | 62,613,402 | 7,153 | 4,389,795 |
| 03/05/2009 | 15.68 | 12.20 | 14.86 | 65,471,468 | 8,312 | 4,668,900 |
| 01/04/2009 | 12.85 | 11.10 | 12.36 | 35,984,448 | 5,769 | 2,940,795 |
| 01/03/2009 | 12.40 | 11.05 | 11.18 | 33,256,836 | 6,748 | 2,882,610 |
| 01/02/2009 | 13.58 | 11.90 | 12.00 | 36,118,648 | 6,812 | 2,812,155 |
| 04/01/2009 | 15.65 | 12.50 | 13.49 | 46,660,456 | 8,485 | 3,337,995 |
| 01/12/2008 | 16.49 | 13.77 | 15.16 | 95,880,279 | 9,887 | 6,268,485 |
| 02/11/2008 | 17.85 | 12.30 | 13.80 | 98,004,849 | 10,957 | 6,560,430 |
| 05/10/2008 | 19.55 | 15.35 | 17.00 | 156,556,455 | 11,789 | 8,976,585 |
| 01/09/2008 | 22.14 | 19.48 | 19.65 | 104,938,883 | 7,239 | 5,080,050 |
| 03/08/2008 | 23.20 | 20.92 | 21.83 | 120,467,196 | 6,708 | 5,413,680 |
| 01/07/2008 | 23.32 | 20.90 | 23.02 | 208,161,570 | 11,801 | 9,259,845 |
| 01/06/2008 | 23.38 | 19.26 | 21.67 | 269,651,009 | 14,934 | 12,516,910 |