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 |
|---|---|---|---|---|---|---|
| 14/09/2022 | 4.77 | 4.73 | 4.76 | 71,991 | 32 | 15,192 |
| 13/09/2022 | 4.77 | 4.73 | 4.77 | 93,349 | 43 | 19,710 |
| 12/09/2022 | 4.75 | 4.73 | 4.75 | 87,377 | 33 | 18,432 |
| 11/09/2022 | 4.80 | 4.74 | 4.77 | 71,447 | 35 | 15,012 |
| 08/09/2022 | 4.80 | 4.68 | 4.80 | 313,573 | 100 | 66,114 |
| 07/09/2022 | 4.75 | 4.69 | 4.75 | 1,122,546 | 193 | 238,698 |
| 06/09/2022 | 4.77 | 4.74 | 4.77 | 104,391 | 53 | 21,978 |
| 05/09/2022 | 4.79 | 4.75 | 4.77 | 112,736 | 43 | 23,706 |
| 04/09/2022 | 4.78 | 4.75 | 4.78 | 176,759 | 55 | 37,134 |
| 01/09/2022 | 4.80 | 4.78 | 4.79 | 110,249 | 42 | 23,004 |
| 31/08/2022 | 4.83 | 4.79 | 4.80 | 414,912 | 76 | 86,382 |
| 30/08/2022 | 4.85 | 4.81 | 4.85 | 76,816 | 29 | 15,876 |
| 29/08/2022 | 4.85 | 4.82 | 4.84 | 237,954 | 75 | 49,230 |
| 28/08/2022 | 4.84 | 4.82 | 4.84 | 88,225 | 41 | 18,270 |
| 25/08/2022 | 4.85 | 4.84 | 4.85 | 182,638 | 52 | 37,710 |
| 24/08/2022 | 4.86 | 4.82 | 4.84 | 86,083 | 34 | 17,820 |
| 23/08/2022 | 4.86 | 4.81 | 4.81 | 77,584 | 46 | 16,074 |
| 22/08/2022 | 4.84 | 4.80 | 4.80 | 178,968 | 62 | 37,206 |
| 21/08/2022 | 4.83 | 4.80 | 4.83 | 199,550 | 57 | 41,508 |
| 18/08/2022 | 4.82 | 4.80 | 4.82 | 128,971 | 40 | 26,820 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/01/2007 | 22.96 | 20.85 | 22.95 | 34,179,814 | 2,981 | 1,577,660 |
| 07/01/2007 | 21.65 | 20.64 | 21.00 | 21,889,176 | 1,716 | 1,046,610 |
| 24/12/2006 | 21.36 | 19.90 | 21.36 | 16,080,310 | 1,259 | 796,700 |
| 17/12/2006 | 20.57 | 19.54 | 20.15 | 25,141,845 | 2,576 | 1,251,990 |
| 10/12/2006 | 21.50 | 20.01 | 20.25 | 14,146,405 | 1,910 | 683,540 |
| 03/12/2006 | 22.07 | 20.95 | 21.60 | 13,203,206 | 1,711 | 618,070 |
| 26/11/2006 | 22.55 | 21.70 | 22.14 | 17,159,586 | 1,862 | 776,510 |
| 19/11/2006 | 22.90 | 22.15 | 22.20 | 9,944,155 | 1,967 | 442,960 |
| 13/11/2006 | 23.45 | 22.82 | 22.86 | 7,962,447 | 1,252 | 345,720 |
| 05/11/2006 | 23.80 | 22.85 | 23.14 | 12,206,534 | 1,891 | 525,020 |
| 29/10/2006 | 24.82 | 23.30 | 23.54 | 12,622,110 | 1,607 | 525,300 |
| 22/10/2006 | 24.69 | 24.36 | 24.54 | 1,867,525 | 276 | 76,230 |
| 15/10/2006 | 24.95 | 23.80 | 24.41 | 19,202,914 | 1,456 | 787,180 |
| 08/10/2006 | 24.45 | 24.01 | 24.30 | 7,747,577 | 1,126 | 320,060 |
| 01/10/2006 | 24.60 | 23.71 | 24.06 | 10,220,999 | 1,389 | 422,560 |
| 24/09/2006 | 24.56 | 23.83 | 23.85 | 6,860,499 | 1,273 | 284,250 |
| 17/09/2006 | 25.69 | 24.16 | 24.16 | 11,103,621 | 1,742 | 445,390 |
| 10/09/2006 | 25.70 | 23.60 | 25.31 | 26,438,652 | 3,358 | 1,058,390 |
| 03/09/2006 | 26.40 | 24.51 | 25.79 | 36,538,419 | 4,443 | 1,423,050 |
| 27/08/2006 | 25.06 | 23.26 | 24.80 | 49,830,321 | 4,439 | 2,071,310 |