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 |
|---|---|---|---|---|---|---|
| 12/10/2022 | 4.69 | 4.65 | 4.68 | 125,287 | 43 | 26,820 |
| 11/10/2022 | 4.69 | 4.67 | 4.69 | 305,024 | 54 | 65,106 |
| 10/10/2022 | 4.69 | 4.63 | 4.69 | 108,863 | 58 | 23,382 |
| 09/10/2022 | 4.66 | 4.63 | 4.65 | 181,532 | 52 | 39,060 |
| 06/10/2022 | 4.69 | 4.64 | 4.67 | 166,300 | 50 | 35,658 |
| 05/10/2022 | 4.68 | 4.62 | 4.68 | 83,586 | 39 | 18,036 |
| 04/10/2022 | 4.69 | 4.60 | 4.69 | 569,168 | 127 | 123,462 |
| 03/10/2022 | 4.64 | 4.60 | 4.64 | 346,243 | 89 | 75,114 |
| 02/10/2022 | 4.66 | 4.60 | 4.65 | 273,829 | 83 | 59,346 |
| 29/09/2022 | 4.68 | 4.62 | 4.67 | 401,650 | 103 | 86,598 |
| 28/09/2022 | 4.69 | 4.63 | 4.67 | 456,449 | 89 | 97,902 |
| 27/09/2022 | 4.70 | 4.65 | 4.70 | 532,233 | 109 | 113,940 |
| 26/09/2022 | 4.73 | 4.68 | 4.70 | 631,454 | 121 | 134,244 |
| 25/09/2022 | 4.74 | 4.70 | 4.74 | 250,681 | 44 | 53,190 |
| 22/09/2022 | 4.75 | 4.72 | 4.75 | 128,349 | 49 | 27,144 |
| 21/09/2022 | 4.76 | 4.72 | 4.75 | 106,593 | 49 | 22,482 |
| 20/09/2022 | 4.77 | 4.75 | 4.77 | 49,746 | 15 | 10,458 |
| 19/09/2022 | 4.77 | 4.74 | 4.77 | 104,145 | 26 | 21,888 |
| 18/09/2022 | 4.80 | 4.75 | 4.79 | 36,141 | 39 | 7,578 |
| 15/09/2022 | 4.76 | 4.74 | 4.76 | 79,221 | 31 | 16,686 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 23.35 | 22.06 | 22.08 | 17,143,269 | 1,719 | 757,418 |
| 27/05/2007 | 22.54 | 21.36 | 22.48 | 22,885,763 | 2,476 | 1,046,150 |
| 20/05/2007 | 23.55 | 22.35 | 22.45 | 22,482,718 | 1,677 | 979,730 |
| 13/05/2007 | 23.99 | 23.21 | 23.22 | 22,283,360 | 1,329 | 939,770 |
| 06/05/2007 | 24.20 | 23.73 | 23.80 | 30,405,014 | 1,369 | 1,271,610 |
| 30/04/2007 | 24.10 | 23.70 | 23.80 | 9,781,298 | 953 | 409,040 |
| 22/04/2007 | 24.64 | 23.50 | 24.05 | 11,415,062 | 1,189 | 474,590 |
| 15/04/2007 | 24.95 | 23.74 | 24.35 | 20,553,054 | 1,522 | 841,730 |
| 08/04/2007 | 24.67 | 23.77 | 24.18 | 32,461,834 | 1,366 | 1,339,020 |
| 01/04/2007 | 24.71 | 23.12 | 23.75 | 31,967,428 | 2,362 | 1,342,410 |
| 25/03/2007 | 26.25 | 24.53 | 24.55 | 36,835,531 | 2,481 | 1,466,670 |
| 18/03/2007 | 26.70 | 24.30 | 26.02 | 43,347,511 | 3,046 | 1,687,000 |
| 11/03/2007 | 26.24 | 24.41 | 24.90 | 33,500,265 | 2,227 | 1,322,640 |
| 04/03/2007 | 26.98 | 25.60 | 25.66 | 39,670,835 | 2,421 | 1,509,840 |
| 25/02/2007 | 27.50 | 26.38 | 26.40 | 94,720,568 | 4,119 | 3,490,050 |
| 18/02/2007 | 27.04 | 26.00 | 26.80 | 86,785,703 | 3,803 | 3,263,120 |
| 11/02/2007 | 26.54 | 24.75 | 26.11 | 45,464,988 | 2,955 | 1,761,170 |
| 04/02/2007 | 27.75 | 24.99 | 25.40 | 139,919,372 | 6,817 | 5,259,980 |
| 28/01/2007 | 26.15 | 23.55 | 26.05 | 99,029,226 | 5,636 | 4,014,610 |
| 21/01/2007 | 25.25 | 23.00 | 25.23 | 65,757,386 | 4,929 | 2,707,530 |