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 |
|---|---|---|---|---|---|---|
| 08/01/2023 | 5.01 | 4.97 | 5.00 | 402,532 | 99 | 80,568 |
| 05/01/2023 | 5.00 | 4.95 | 4.96 | 392,450 | 116 | 78,930 |
| 04/01/2023 | 5.00 | 4.95 | 5.00 | 401,154 | 163 | 80,514 |
| 03/01/2023 | 4.97 | 4.89 | 4.95 | 329,434 | 134 | 66,762 |
| 02/01/2023 | 4.89 | 4.86 | 4.86 | 353,974 | 73 | 72,432 |
| 29/12/2022 | 4.88 | 4.80 | 4.88 | 162,567 | 91 | 33,732 |
| 28/12/2022 | 4.94 | 4.85 | 4.86 | 195,667 | 90 | 39,906 |
| 27/12/2022 | 4.88 | 4.76 | 4.88 | 132,481 | 91 | 27,630 |
| 26/12/2022 | 4.81 | 4.75 | 4.76 | 170,521 | 80 | 35,712 |
| 22/12/2022 | 4.81 | 4.79 | 4.80 | 199,232 | 68 | 41,508 |
| 21/12/2022 | 4.85 | 4.79 | 4.80 | 103,048 | 64 | 21,438 |
| 20/12/2022 | 4.89 | 4.83 | 4.85 | 83,771 | 57 | 17,262 |
| 19/12/2022 | 4.90 | 4.86 | 4.90 | 64,097 | 35 | 13,158 |
| 18/12/2022 | 4.90 | 4.85 | 4.90 | 82,999 | 45 | 17,046 |
| 15/12/2022 | 4.93 | 4.90 | 4.93 | 149,345 | 70 | 30,420 |
| 14/12/2022 | 4.94 | 4.91 | 4.93 | 118,580 | 40 | 24,048 |
| 13/12/2022 | 4.94 | 4.90 | 4.94 | 273,857 | 81 | 55,710 |
| 12/12/2022 | 4.95 | 4.92 | 4.93 | 99,082 | 52 | 20,070 |
| 11/12/2022 | 4.96 | 4.87 | 4.96 | 93,193 | 59 | 18,954 |
| 08/12/2022 | 4.96 | 4.91 | 4.91 | 153,766 | 74 | 31,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/07/2008 | 23.32 | 22.60 | 23.02 | 54,824,250 | 2,820 | 2,377,830 |
| 20/07/2008 | 23.07 | 22.30 | 22.94 | 57,899,585 | 2,749 | 2,534,115 |
| 13/07/2008 | 22.69 | 21.51 | 22.30 | 54,938,243 | 3,189 | 2,455,965 |
| 06/07/2008 | 21.88 | 20.90 | 21.83 | 28,230,694 | 2,031 | 1,322,085 |
| 29/06/2008 | 22.08 | 20.10 | 21.35 | 25,531,349 | 1,856 | 1,192,515 |
| 22/06/2008 | 23.00 | 20.50 | 20.57 | 40,334,376 | 2,811 | 1,890,390 |
| 15/06/2008 | 23.38 | 22.02 | 22.99 | 105,872,739 | 4,427 | 4,631,190 |
| 08/06/2008 | 21.70 | 19.62 | 21.70 | 89,614,899 | 4,693 | 4,321,550 |
| 01/06/2008 | 19.85 | 19.26 | 19.73 | 20,566,443 | 2,159 | 1,051,115 |
| 26/05/2008 | 19.79 | 19.19 | 19.79 | 23,888,824 | 1,933 | 1,230,615 |
| 18/05/2008 | 20.00 | 19.25 | 19.73 | 28,429,092 | 2,035 | 1,438,710 |
| 11/05/2008 | 20.20 | 19.56 | 19.85 | 37,297,468 | 2,830 | 1,867,080 |
| 04/05/2008 | 19.95 | 18.40 | 19.85 | 39,385,221 | 4,204 | 2,015,610 |
| 27/04/2008 | 27.25 | 17.00 | 18.10 | 16,447,804 | 2,299 | 799,335 |
| 20/04/2008 | 27.48 | 26.78 | 26.99 | 13,266,809 | 1,392 | 491,390 |
| 13/04/2008 | 27.78 | 26.80 | 26.80 | 13,489,913 | 1,481 | 498,080 |
| 06/04/2008 | 28.25 | 27.01 | 27.31 | 9,188,796 | 1,119 | 330,320 |
| 30/03/2008 | 28.05 | 26.51 | 27.48 | 17,138,008 | 1,604 | 629,090 |
| 23/03/2008 | 29.50 | 27.51 | 28.19 | 30,678,446 | 2,398 | 1,085,040 |
| 16/03/2008 | 30.21 | 29.20 | 29.30 | 17,635,711 | 1,387 | 595,020 |