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 |
|---|---|---|---|---|---|---|
| 07/12/2022 | 4.95 | 4.93 | 4.95 | 137,784 | 49 | 27,882 |
| 06/12/2022 | 4.95 | 4.93 | 4.95 | 178,962 | 79 | 36,198 |
| 05/12/2022 | 4.96 | 4.89 | 4.96 | 334,577 | 103 | 68,040 |
| 04/12/2022 | 4.96 | 4.92 | 4.95 | 42,306 | 28 | 8,568 |
| 01/12/2022 | 4.96 | 4.90 | 4.96 | 175,294 | 93 | 35,514 |
| 30/11/2022 | 4.95 | 4.88 | 4.94 | 334,214 | 139 | 67,914 |
| 29/11/2022 | 4.95 | 4.85 | 4.95 | 413,296 | 150 | 84,510 |
| 28/11/2022 | 4.83 | 4.76 | 4.83 | 249,904 | 132 | 52,056 |
| 27/11/2022 | 4.78 | 4.76 | 4.78 | 85,958 | 44 | 18,054 |
| 24/11/2022 | 4.76 | 4.72 | 4.76 | 104,901 | 55 | 22,140 |
| 23/11/2022 | 4.75 | 4.73 | 4.74 | 49,026 | 45 | 10,332 |
| 22/11/2022 | 4.76 | 4.72 | 4.75 | 41,201 | 42 | 8,712 |
| 21/11/2022 | 4.77 | 4.70 | 4.77 | 47,823 | 42 | 10,116 |
| 20/11/2022 | 4.79 | 4.70 | 4.76 | 356,998 | 130 | 75,492 |
| 17/11/2022 | 4.80 | 4.72 | 4.80 | 262,228 | 100 | 55,152 |
| 16/11/2022 | 4.74 | 4.71 | 4.74 | 175,605 | 82 | 37,152 |
| 15/11/2022 | 4.72 | 4.65 | 4.72 | 2,165,092 | 120 | 463,554 |
| 14/11/2022 | 4.70 | 4.67 | 4.67 | 91,716 | 59 | 19,602 |
| 13/11/2022 | 4.70 | 4.69 | 4.70 | 135,385 | 51 | 28,818 |
| 10/11/2022 | 4.74 | 4.69 | 4.70 | 378,015 | 98 | 80,028 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/03/2008 | 30.59 | 29.30 | 29.90 | 27,196,231 | 1,917 | 907,140 |
| 02/03/2008 | 30.89 | 29.50 | 29.54 | 21,545,695 | 1,804 | 715,180 |
| 24/02/2008 | 30.89 | 29.00 | 30.68 | 30,451,270 | 2,166 | 1,009,960 |
| 17/02/2008 | 29.70 | 28.50 | 29.45 | 16,343,078 | 1,445 | 564,420 |
| 10/02/2008 | 29.99 | 28.93 | 29.24 | 11,865,794 | 1,204 | 405,520 |
| 02/02/2008 | 30.40 | 29.85 | 29.90 | 16,690,581 | 1,437 | 554,260 |
| 27/01/2008 | 30.40 | 29.60 | 29.95 | 16,507,415 | 1,179 | 550,640 |
| 20/01/2008 | 31.50 | 28.68 | 29.04 | 52,115,094 | 2,955 | 1,760,850 |
| 13/01/2008 | 31.70 | 30.30 | 31.29 | 55,237,666 | 3,035 | 1,786,320 |
| 06/01/2008 | 30.99 | 29.91 | 30.40 | 40,449,466 | 1,945 | 1,332,350 |
| 30/12/2007 | 30.50 | 29.00 | 30.47 | 49,477,146 | 1,722 | 1,660,460 |
| 23/12/2007 | 29.29 | 27.85 | 29.26 | 33,236,483 | 1,327 | 1,159,130 |
| 16/12/2007 | 28.59 | 27.91 | 28.11 | 16,686,453 | 602 | 591,920 |
| 09/12/2007 | 29.35 | 28.10 | 28.11 | 19,452,393 | 1,649 | 673,900 |
| 02/12/2007 | 29.50 | 28.50 | 28.90 | 23,074,703 | 1,773 | 797,510 |
| 25/11/2007 | 31.00 | 28.50 | 29.09 | 67,112,886 | 3,284 | 2,248,870 |
| 18/11/2007 | 29.68 | 27.22 | 29.38 | 57,040,775 | 2,686 | 1,997,290 |
| 11/11/2007 | 27.71 | 27.00 | 27.26 | 29,054,553 | 1,824 | 1,064,410 |
| 04/11/2007 | 27.40 | 26.50 | 27.00 | 33,298,562 | 2,085 | 1,229,900 |
| 28/10/2007 | 27.16 | 26.06 | 26.51 | 43,497,472 | 2,781 | 1,630,210 |