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 |
|---|---|---|---|---|---|---|
| 11/11/2025 | 7.35 | 7.18 | 7.22 | 4,007,971 | 422 | 552,006 |
| 10/11/2025 | 7.26 | 7.05 | 7.25 | 3,230,208 | 461 | 448,740 |
| 09/11/2025 | 7.02 | 6.83 | 7.00 | 2,816,445 | 415 | 404,838 |
| 06/11/2025 | 6.86 | 6.78 | 6.86 | 1,951,916 | 290 | 286,920 |
| 05/11/2025 | 6.77 | 6.70 | 6.77 | 693,001 | 102 | 102,978 |
| 04/11/2025 | 6.78 | 6.69 | 6.75 | 1,013,207 | 203 | 150,210 |
| 03/11/2025 | 6.75 | 6.64 | 6.75 | 1,190,255 | 219 | 177,876 |
| 02/11/2025 | 6.77 | 6.70 | 6.74 | 1,449,598 | 255 | 215,262 |
| 30/10/2025 | 6.70 | 6.65 | 6.68 | 498,919 | 105 | 74,700 |
| 29/10/2025 | 6.68 | 6.60 | 6.68 | 613,211 | 163 | 92,502 |
| 28/10/2025 | 6.70 | 6.61 | 6.69 | 141,311 | 53 | 21,186 |
| 27/10/2025 | 6.71 | 6.66 | 6.68 | 1,338,788 | 202 | 200,142 |
| 26/10/2025 | 6.70 | 6.64 | 6.67 | 442,551 | 108 | 66,204 |
| 23/10/2025 | 6.70 | 6.52 | 6.63 | 1,040,378 | 201 | 157,122 |
| 22/10/2025 | 6.74 | 6.55 | 6.59 | 2,009,278 | 275 | 303,318 |
| 21/10/2025 | 6.72 | 6.50 | 6.51 | 3,143,800 | 423 | 476,622 |
| 20/10/2025 | 6.82 | 6.70 | 6.74 | 3,222,370 | 377 | 475,416 |
| 19/10/2025 | 6.85 | 6.65 | 6.77 | 5,541,057 | 480 | 817,830 |
| 16/10/2025 | 6.64 | 6.42 | 6.58 | 2,494,085 | 314 | 382,194 |
| 15/10/2025 | 6.50 | 6.31 | 6.40 | 3,360,296 | 417 | 525,726 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/03/2022 | 4.74 | 4.68 | 4.70 | 880,476 | 291 | 186,876 |
| 27/02/2022 | 4.78 | 4.60 | 4.73 | 440,374 | 219 | 93,384 |
| 20/02/2022 | 4.66 | 4.56 | 4.60 | 1,044,911 | 272 | 226,620 |
| 13/02/2022 | 4.66 | 4.50 | 4.60 | 4,147,056 | 504 | 914,796 |
| 06/02/2022 | 4.77 | 4.60 | 4.66 | 1,122,105 | 311 | 239,814 |
| 30/01/2022 | 4.99 | 4.75 | 4.77 | 1,543,527 | 507 | 319,770 |
| 23/01/2022 | 5.02 | 4.80 | 4.97 | 971,652 | 430 | 196,668 |
| 16/01/2022 | 4.98 | 4.89 | 4.93 | 950,479 | 298 | 192,438 |
| 09/01/2022 | 5.00 | 4.84 | 5.00 | 2,507,993 | 427 | 513,090 |
| 02/01/2022 | 4.92 | 4.75 | 4.90 | 2,728,878 | 524 | 571,698 |
| 26/12/2021 | 4.90 | 4.66 | 4.89 | 1,316,951 | 394 | 274,662 |
| 19/12/2021 | 4.70 | 4.62 | 4.66 | 891,299 | 312 | 191,646 |
| 12/12/2021 | 4.72 | 4.60 | 4.65 | 866,486 | 281 | 185,976 |
| 05/12/2021 | 4.72 | 4.59 | 4.70 | 867,029 | 423 | 187,560 |
| 28/11/2021 | 4.78 | 4.59 | 4.64 | 1,911,256 | 806 | 410,094 |
| 21/11/2021 | 4.84 | 4.71 | 4.81 | 706,450 | 342 | 148,860 |
| 14/11/2021 | 4.85 | 4.71 | 4.75 | 1,244,436 | 445 | 261,756 |
| 07/11/2021 | 4.88 | 4.75 | 4.85 | 2,627,087 | 460 | 547,758 |
| 31/10/2021 | 4.97 | 4.87 | 4.88 | 1,013,842 | 521 | 205,974 |
| 24/10/2021 | 5.00 | 4.94 | 4.95 | 1,214,324 | 496 | 244,674 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2006 | 26.40 | 23.60 | 23.85 | 80,941,191 | 10,816 | 3,211,080 |
| 01/08/2006 | 25.06 | 21.90 | 24.80 | 128,503,943 | 12,514 | 5,548,440 |
| 02/07/2006 | 26.20 | 22.35 | 23.00 | 153,566,100 | 12,350 | 6,483,350 |
| 01/06/2006 | 27.52 | 24.75 | 25.10 | 88,504,511 | 11,071 | 3,428,465 |
| 01/05/2006 | 31.00 | 26.75 | 27.69 | 179,448,795 | 15,744 | 6,269,200 |
| 02/04/2006 | 30.79 | 25.00 | 28.24 | 125,350,483 | 12,994 | 4,489,850 |
| 01/03/2006 | 33.00 | 27.97 | 29.37 | 242,231,476 | 19,027 | 7,994,270 |
| 01/02/2006 | 38.49 | 29.76 | 31.90 | 202,949,814 | 17,456 | 5,831,670 |
| 02/01/2006 | 72.50 | 33.01 | 34.60 | 305,791,291 | 17,927 | 5,881,470 |