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 |
|---|---|---|---|---|---|---|
| 16/09/2025 | 5.96 | 5.88 | 5.90 | 1,427,770 | 211 | 241,524 |
| 15/09/2025 | 5.99 | 5.84 | 5.95 | 2,387,832 | 291 | 402,750 |
| 14/09/2025 | 5.87 | 5.80 | 5.85 | 393,109 | 96 | 67,302 |
| 11/09/2025 | 5.83 | 5.75 | 5.82 | 427,772 | 99 | 73,980 |
| 10/09/2025 | 5.83 | 5.74 | 5.74 | 1,172,282 | 242 | 202,410 |
| 09/09/2025 | 5.86 | 5.81 | 5.82 | 517,535 | 124 | 88,848 |
| 08/09/2025 | 5.86 | 5.83 | 5.86 | 530,583 | 86 | 90,702 |
| 07/09/2025 | 5.87 | 5.85 | 5.86 | 146,916 | 44 | 25,056 |
| 03/09/2025 | 5.86 | 5.84 | 5.86 | 125,515 | 58 | 21,474 |
| 02/09/2025 | 5.89 | 5.83 | 5.87 | 307,690 | 82 | 52,650 |
| 01/09/2025 | 5.90 | 5.84 | 5.85 | 468,547 | 117 | 79,830 |
| 31/08/2025 | 5.92 | 5.88 | 5.90 | 480,896 | 97 | 81,450 |
| 28/08/2025 | 5.90 | 5.85 | 5.89 | 181,951 | 54 | 30,924 |
| 27/08/2025 | 5.89 | 5.83 | 5.85 | 587,786 | 103 | 100,404 |
| 26/08/2025 | 5.87 | 5.83 | 5.84 | 508,274 | 104 | 86,958 |
| 25/08/2025 | 5.87 | 5.85 | 5.87 | 204,915 | 54 | 34,956 |
| 24/08/2025 | 5.88 | 5.86 | 5.87 | 231,863 | 60 | 39,510 |
| 21/08/2025 | 5.88 | 5.85 | 5.88 | 269,025 | 76 | 45,882 |
| 20/08/2025 | 5.87 | 5.83 | 5.87 | 153,876 | 52 | 26,298 |
| 19/08/2025 | 5.90 | 5.86 | 5.89 | 224,913 | 93 | 38,196 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2021 | 5.41 | 4.90 | 4.92 | 10,477,305 | 1,760 | 2,027,430 |
| 23/05/2021 | 5.16 | 4.41 | 5.16 | 7,018,400 | 838 | 1,456,236 |
| 16/05/2021 | 4.26 | 4.00 | 4.26 | 7,440,564 | 755 | 1,833,876 |
| 09/05/2021 | 4.05 | 4.00 | 4.01 | 480,198 | 157 | 119,340 |
| 02/05/2021 | 4.05 | 3.96 | 4.03 | 1,459,120 | 358 | 364,500 |
| 25/04/2021 | 4.02 | 3.93 | 4.00 | 672,691 | 251 | 169,542 |
| 18/04/2021 | 4.01 | 3.92 | 3.94 | 697,090 | 263 | 175,932 |
| 12/04/2021 | 4.00 | 3.92 | 4.00 | 361,536 | 162 | 91,224 |
| 04/04/2021 | 4.00 | 3.94 | 3.97 | 603,855 | 258 | 152,532 |
| 28/03/2021 | 4.02 | 3.91 | 4.00 | 434,106 | 249 | 108,882 |
| 21/03/2021 | 4.12 | 3.99 | 4.10 | 1,919,249 | 440 | 477,288 |
| 14/03/2021 | 4.08 | 4.03 | 4.05 | 784,211 | 186 | 193,842 |
| 07/03/2021 | 4.10 | 4.02 | 4.04 | 912,881 | 276 | 225,090 |
| 28/02/2021 | 4.15 | 4.08 | 4.09 | 1,196,693 | 206 | 291,438 |
| 21/02/2021 | 4.18 | 4.06 | 4.11 | 698,290 | 208 | 170,244 |
| 14/02/2021 | 4.09 | 4.05 | 4.06 | 1,134,001 | 255 | 278,604 |
| 07/02/2021 | 4.11 | 4.07 | 4.07 | 1,646,649 | 293 | 402,876 |
| 31/01/2021 | 4.20 | 3.97 | 4.11 | 2,827,579 | 594 | 691,542 |
| 24/01/2021 | 4.30 | 4.05 | 4.20 | 838,134 | 375 | 200,682 |
| 17/01/2021 | 4.45 | 4.23 | 4.23 | 1,400,441 | 321 | 320,076 |