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 |
|---|---|---|---|---|---|---|
| 09/12/2025 | 6.98 | 6.92 | 6.97 | 546,040 | 105 | 78,570 |
| 08/12/2025 | 7.05 | 6.91 | 6.99 | 571,452 | 79 | 81,990 |
| 07/12/2025 | 7.06 | 6.90 | 7.06 | 1,094,112 | 179 | 156,924 |
| 04/12/2025 | 7.03 | 7.00 | 7.03 | 632,705 | 80 | 90,144 |
| 03/12/2025 | 7.02 | 6.98 | 7.01 | 680,010 | 92 | 97,038 |
| 02/12/2025 | 7.00 | 6.93 | 7.00 | 869,577 | 162 | 124,704 |
| 01/12/2025 | 6.96 | 6.88 | 6.92 | 745,266 | 105 | 107,838 |
| 30/11/2025 | 6.97 | 6.88 | 6.97 | 736,081 | 123 | 106,200 |
| 27/11/2025 | 7.03 | 6.90 | 6.94 | 2,979,551 | 303 | 431,046 |
| 26/11/2025 | 7.08 | 6.90 | 7.03 | 822,356 | 187 | 118,224 |
| 25/11/2025 | 7.08 | 6.96 | 7.08 | 797,479 | 152 | 113,382 |
| 24/11/2025 | 7.04 | 6.89 | 6.97 | 1,755,619 | 298 | 253,620 |
| 23/11/2025 | 7.07 | 6.95 | 6.99 | 1,540,991 | 244 | 220,302 |
| 20/11/2025 | 7.10 | 7.00 | 7.08 | 3,935,607 | 312 | 559,458 |
| 19/11/2025 | 7.13 | 7.00 | 7.08 | 2,224,972 | 233 | 316,926 |
| 18/11/2025 | 7.18 | 7.00 | 7.15 | 2,455,994 | 225 | 346,644 |
| 17/11/2025 | 7.12 | 7.00 | 7.11 | 779,815 | 183 | 110,538 |
| 16/11/2025 | 7.15 | 7.00 | 7.05 | 2,087,910 | 236 | 297,576 |
| 13/11/2025 | 7.15 | 7.05 | 7.13 | 623,598 | 142 | 87,840 |
| 12/11/2025 | 7.23 | 7.00 | 7.16 | 3,979,475 | 407 | 564,840 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/07/2022 | 5.06 | 4.85 | 4.90 | 3,092,802 | 614 | 623,106 |
| 24/07/2022 | 5.10 | 4.94 | 5.04 | 2,063,937 | 676 | 413,280 |
| 17/07/2022 | 5.13 | 4.95 | 5.05 | 2,568,181 | 834 | 511,686 |
| 13/07/2022 | 5.25 | 5.10 | 5.14 | 2,018,154 | 381 | 389,700 |
| 03/07/2022 | 5.45 | 4.80 | 5.24 | 9,937,864 | 1,638 | 1,911,978 |
| 26/06/2022 | 5.00 | 4.57 | 4.85 | 6,206,286 | 765 | 1,315,980 |
| 19/06/2022 | 4.71 | 4.58 | 4.58 | 1,392,140 | 436 | 300,942 |
| 12/06/2022 | 4.74 | 4.65 | 4.72 | 1,727,386 | 452 | 368,406 |
| 05/06/2022 | 4.77 | 4.73 | 4.75 | 840,036 | 354 | 176,994 |
| 29/05/2022 | 4.85 | 4.73 | 4.76 | 3,716,564 | 558 | 778,050 |
| 22/05/2022 | 4.93 | 4.70 | 4.83 | 977,097 | 405 | 204,876 |
| 15/05/2022 | 4.88 | 4.68 | 4.75 | 1,847,386 | 659 | 387,288 |
| 08/05/2022 | 5.20 | 4.69 | 4.85 | 8,487,791 | 1,560 | 1,734,030 |
| 24/04/2022 | 4.74 | 4.57 | 4.68 | 1,451,629 | 347 | 314,568 |
| 17/04/2022 | 4.65 | 4.54 | 4.60 | 2,458,239 | 641 | 536,616 |
| 10/04/2022 | 4.68 | 4.42 | 4.65 | 3,951,801 | 795 | 866,340 |
| 03/04/2022 | 4.52 | 4.37 | 4.44 | 1,527,632 | 573 | 345,420 |
| 27/03/2022 | 4.69 | 4.61 | 4.68 | 3,759,641 | 252 | 810,522 |
| 20/03/2022 | 4.68 | 4.61 | 4.68 | 806,581 | 239 | 173,376 |
| 13/03/2022 | 4.70 | 4.63 | 4.68 | 2,105,513 | 291 | 451,512 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 20.20 | 18.40 | 19.79 | 129,000,605 | 11,002 | 6,552,015 |
| 01/04/2008 | 28.25 | 17.00 | 18.10 | 61,075,388 | 7,014 | 2,437,925 |
| 02/03/2008 | 30.89 | 26.51 | 26.53 | 105,512,024 | 8,387 | 3,612,670 |
| 02/02/2008 | 30.89 | 28.50 | 30.68 | 75,350,724 | 6,252 | 2,534,160 |
| 02/01/2008 | 31.70 | 28.68 | 29.95 | 199,331,623 | 10,376 | 6,596,760 |
| 02/12/2007 | 29.66 | 27.85 | 29.34 | 106,905,195 | 5,811 | 3,716,320 |
| 01/11/2007 | 31.00 | 26.06 | 29.09 | 195,306,780 | 10,431 | 6,874,120 |
| 01/10/2007 | 28.00 | 20.84 | 26.37 | 254,099,856 | 14,693 | 9,985,220 |
| 02/09/2007 | 21.15 | 20.00 | 21.02 | 42,341,215 | 4,412 | 2,051,540 |
| 01/08/2007 | 21.87 | 20.70 | 21.00 | 50,839,962 | 4,981 | 2,401,760 |
| 01/07/2007 | 22.24 | 20.50 | 21.02 | 116,222,829 | 5,291 | 5,485,920 |
| 03/06/2007 | 23.35 | 21.08 | 21.28 | 59,277,446 | 6,211 | 2,701,748 |
| 01/05/2007 | 24.20 | 21.36 | 22.48 | 106,170,600 | 7,589 | 4,576,760 |
| 01/04/2007 | 24.95 | 23.12 | 23.95 | 98,064,932 | 6,654 | 4,067,290 |
| 01/03/2007 | 27.40 | 24.30 | 24.55 | 176,640,890 | 11,364 | 6,853,200 |
| 01/02/2007 | 27.75 | 24.75 | 27.49 | 371,940,590 | 18,070 | 14,018,520 |
| 07/01/2007 | 25.25 | 20.64 | 24.95 | 192,518,894 | 13,697 | 8,235,160 |
| 03/12/2006 | 22.07 | 19.54 | 21.36 | 68,571,765 | 7,456 | 3,350,300 |
| 01/11/2006 | 24.14 | 21.70 | 22.14 | 53,939,548 | 7,696 | 2,370,370 |
| 01/10/2006 | 24.95 | 23.71 | 24.17 | 44,994,300 | 5,130 | 1,851,170 |