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 |
|---|---|---|---|---|---|---|
| 05/03/2026 | 6.90 | 6.80 | 6.82 | 1,402,922 | 130 | 205,560 |
| 04/03/2026 | 6.80 | 6.62 | 6.80 | 2,035,741 | 175 | 303,372 |
| 03/03/2026 | 6.64 | 6.60 | 6.63 | 809,781 | 63 | 122,436 |
| 02/03/2026 | 6.65 | 6.60 | 6.63 | 1,478,718 | 107 | 223,866 |
| 01/03/2026 | 6.65 | 6.55 | 6.63 | 998,812 | 106 | 150,876 |
| 26/02/2026 | 6.70 | 6.64 | 6.67 | 411,019 | 81 | 61,650 |
| 25/02/2026 | 6.68 | 6.65 | 6.68 | 589,717 | 65 | 88,542 |
| 24/02/2026 | 6.71 | 6.65 | 6.70 | 1,234,562 | 115 | 185,256 |
| 23/02/2026 | 6.73 | 6.66 | 6.70 | 802,621 | 78 | 120,132 |
| 22/02/2026 | 6.75 | 6.69 | 6.72 | 273,550 | 47 | 40,698 |
| 19/02/2026 | 6.76 | 6.70 | 6.74 | 1,687,486 | 118 | 251,118 |
| 18/02/2026 | 6.76 | 6.70 | 6.76 | 534,393 | 73 | 79,506 |
| 17/02/2026 | 6.76 | 6.71 | 6.75 | 360,886 | 51 | 53,640 |
| 16/02/2026 | 6.75 | 6.71 | 6.73 | 1,295,615 | 143 | 192,438 |
| 15/02/2026 | 6.77 | 6.73 | 6.76 | 578,713 | 80 | 85,662 |
| 12/02/2026 | 6.76 | 6.71 | 6.76 | 529,474 | 75 | 78,570 |
| 11/02/2026 | 6.76 | 6.70 | 6.76 | 471,111 | 60 | 70,128 |
| 10/02/2026 | 6.77 | 6.74 | 6.77 | 366,584 | 78 | 54,216 |
| 09/02/2026 | 6.79 | 6.74 | 6.77 | 1,008,917 | 150 | 149,382 |
| 08/02/2026 | 6.80 | 6.76 | 6.77 | 593,985 | 70 | 87,498 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2023 | 4.32 | 4.29 | 4.31 | 1,111,085 | 205 | 258,678 |
| 17/09/2023 | 4.33 | 4.29 | 4.29 | 844,775 | 301 | 196,362 |
| 10/09/2023 | 4.31 | 4.28 | 4.30 | 493,086 | 236 | 114,840 |
| 03/09/2023 | 4.32 | 4.27 | 4.29 | 636,485 | 282 | 148,068 |
| 27/08/2023 | 4.38 | 4.30 | 4.32 | 1,703,868 | 519 | 392,490 |
| 20/08/2023 | 4.31 | 4.21 | 4.29 | 1,470,733 | 390 | 346,176 |
| 13/08/2023 | 4.33 | 4.26 | 4.27 | 828,663 | 420 | 192,618 |
| 06/08/2023 | 4.36 | 4.30 | 4.33 | 922,007 | 364 | 212,904 |
| 30/07/2023 | 4.41 | 4.33 | 4.33 | 1,714,574 | 365 | 391,986 |
| 23/07/2023 | 4.43 | 4.34 | 4.38 | 921,838 | 372 | 210,474 |
| 16/07/2023 | 4.44 | 4.39 | 4.42 | 673,896 | 270 | 152,262 |
| 09/07/2023 | 4.44 | 4.32 | 4.41 | 901,442 | 388 | 205,848 |
| 02/07/2023 | 4.45 | 4.20 | 4.40 | 1,747,127 | 530 | 405,918 |
| 25/06/2023 | 4.24 | 4.12 | 4.24 | 171,195 | 141 | 40,950 |
| 18/06/2023 | 4.30 | 4.13 | 4.19 | 2,400,377 | 718 | 569,952 |
| 11/06/2023 | 4.37 | 4.30 | 4.30 | 1,041,575 | 437 | 240,876 |
| 04/06/2023 | 4.43 | 4.35 | 4.37 | 820,209 | 332 | 186,894 |
| 28/05/2023 | 4.42 | 4.32 | 4.39 | 988,714 | 440 | 226,278 |
| 21/05/2023 | 4.49 | 4.35 | 4.39 | 2,221,446 | 597 | 505,386 |
| 14/05/2023 | 4.55 | 4.47 | 4.49 | 1,063,341 | 308 | 236,412 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2013 | 7.22 | 6.98 | 7.00 | 8,748,253 | 1,774 | 1,229,160 |
| 01/04/2013 | 7.36 | 7.04 | 7.11 | 8,550,887 | 1,606 | 1,185,930 |
| 03/03/2013 | 7.82 | 7.10 | 7.19 | 6,936,118 | 1,490 | 921,675 |
| 03/02/2013 | 7.86 | 7.62 | 7.73 | 5,712,883 | 1,078 | 739,635 |
| 02/01/2013 | 8.04 | 7.07 | 7.65 | 30,905,112 | 2,806 | 4,176,000 |
| 02/12/2012 | 7.27 | 6.80 | 7.25 | 6,988,732 | 1,510 | 996,060 |
| 01/11/2012 | 7.19 | 6.90 | 7.00 | 5,126,912 | 1,423 | 729,645 |
| 01/10/2012 | 7.45 | 7.00 | 7.05 | 10,233,867 | 1,461 | 1,428,750 |
| 02/09/2012 | 7.85 | 7.04 | 7.19 | 9,453,913 | 2,114 | 1,304,865 |
| 01/08/2012 | 8.10 | 6.61 | 7.85 | 17,248,308 | 2,594 | 2,284,290 |
| 01/07/2012 | 7.25 | 6.95 | 7.00 | 6,345,229 | 1,594 | 896,655 |
| 03/06/2012 | 7.50 | 7.12 | 7.16 | 6,966,588 | 1,422 | 962,925 |
| 01/05/2012 | 8.16 | 7.16 | 7.35 | 11,984,832 | 1,996 | 1,572,795 |
| 01/04/2012 | 8.30 | 7.98 | 8.16 | 33,917,670 | 2,034 | 4,197,420 |
| 01/03/2012 | 8.39 | 7.05 | 8.15 | 19,956,614 | 2,980 | 2,531,235 |
| 01/02/2012 | 7.32 | 7.03 | 7.09 | 8,649,669 | 1,751 | 1,204,260 |
| 02/01/2012 | 7.83 | 6.98 | 7.20 | 12,532,482 | 2,625 | 1,754,370 |
| 01/12/2011 | 7.88 | 7.29 | 7.85 | 18,869,423 | 2,218 | 2,475,585 |
| 01/11/2011 | 7.94 | 7.17 | 7.29 | 10,421,617 | 1,338 | 1,356,390 |
| 02/10/2011 | 8.00 | 7.42 | 7.94 | 14,511,073 | 2,698 | 1,864,530 |