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 |
|---|---|---|---|---|---|---|
| 13/03/2025 | 5.00 | 4.99 | 5.00 | 615,277 | 73 | 123,084 |
| 12/03/2025 | 5.00 | 4.99 | 5.00 | 860,652 | 102 | 172,224 |
| 11/03/2025 | 5.01 | 4.98 | 5.00 | 858,899 | 92 | 171,882 |
| 10/03/2025 | 5.00 | 4.98 | 4.99 | 339,398 | 52 | 67,950 |
| 09/03/2025 | 5.01 | 4.99 | 5.01 | 236,729 | 57 | 47,358 |
| 06/03/2025 | 5.00 | 4.99 | 5.00 | 541,425 | 94 | 108,288 |
| 05/03/2025 | 5.01 | 4.99 | 5.01 | 631,782 | 80 | 126,342 |
| 04/03/2025 | 5.02 | 4.99 | 5.00 | 1,090,681 | 124 | 217,944 |
| 03/03/2025 | 5.03 | 4.99 | 5.00 | 559,301 | 102 | 111,744 |
| 02/03/2025 | 5.03 | 4.98 | 5.03 | 449,925 | 79 | 89,892 |
| 27/02/2025 | 5.05 | 4.96 | 5.00 | 691,092 | 159 | 138,168 |
| 26/02/2025 | 5.06 | 5.02 | 5.04 | 1,085,894 | 202 | 215,388 |
| 25/02/2025 | 5.02 | 4.97 | 5.01 | 1,700,183 | 242 | 340,218 |
| 24/02/2025 | 4.97 | 4.96 | 4.97 | 444,117 | 111 | 89,424 |
| 23/02/2025 | 4.97 | 4.95 | 4.97 | 532,083 | 108 | 107,442 |
| 20/02/2025 | 4.95 | 4.93 | 4.95 | 638,056 | 102 | 129,096 |
| 19/02/2025 | 4.94 | 4.92 | 4.93 | 363,519 | 113 | 73,764 |
| 18/02/2025 | 4.93 | 4.90 | 4.92 | 589,334 | 143 | 119,772 |
| 17/02/2025 | 4.91 | 4.85 | 4.91 | 646,310 | 145 | 132,372 |
| 16/02/2025 | 4.86 | 4.82 | 4.86 | 426,955 | 104 | 88,164 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2018 | 6.20 | 6.00 | 6.15 | 4,750,604 | 627 | 778,284 |
| 16/12/2018 | 6.24 | 5.84 | 6.24 | 4,883,772 | 703 | 808,074 |
| 09/12/2018 | 5.92 | 5.75 | 5.89 | 3,514,090 | 395 | 604,206 |
| 02/12/2018 | 5.95 | 5.85 | 5.93 | 1,616,288 | 291 | 274,212 |
| 25/11/2018 | 6.04 | 5.85 | 5.89 | 1,930,506 | 543 | 326,088 |
| 18/11/2018 | 6.15 | 5.99 | 6.02 | 1,457,386 | 362 | 239,868 |
| 11/11/2018 | 6.31 | 5.91 | 6.20 | 3,376,306 | 628 | 555,876 |
| 04/11/2018 | 5.98 | 5.90 | 5.94 | 3,817,650 | 278 | 645,966 |
| 28/10/2018 | 6.04 | 5.80 | 5.88 | 3,105,550 | 641 | 522,234 |
| 21/10/2018 | 6.01 | 5.95 | 6.00 | 1,610,983 | 343 | 269,568 |
| 14/10/2018 | 6.04 | 5.95 | 6.01 | 1,319,089 | 432 | 219,924 |
| 07/10/2018 | 6.22 | 6.04 | 6.04 | 794,022 | 383 | 130,356 |
| 30/09/2018 | 6.31 | 6.15 | 6.23 | 1,171,733 | 341 | 187,524 |
| 23/09/2018 | 6.37 | 6.22 | 6.30 | 1,297,674 | 437 | 206,496 |
| 16/09/2018 | 6.55 | 6.30 | 6.37 | 1,612,254 | 377 | 251,028 |
| 09/09/2018 | 6.65 | 6.49 | 6.50 | 1,301,566 | 299 | 198,378 |
| 02/09/2018 | 6.70 | 6.45 | 6.63 | 1,852,709 | 434 | 280,872 |
| 26/08/2018 | 6.58 | 6.45 | 6.48 | 1,217,608 | 320 | 187,596 |
| 19/08/2018 | 6.62 | 6.49 | 6.58 | 205,595 | 44 | 31,140 |
| 12/08/2018 | 6.60 | 6.42 | 6.49 | 1,612,852 | 393 | 248,850 |