ARAB BANK Historical
Performance Indicators 01/11/2026
MarketFirst
High Price7.52
Last Closing7.39
No. of Transactions335
SectorBanks
Low Price7.35
Opening Price7.50
No. of Shares272,286
Div5.43
Change-0.03
Closing Price7.36
Average Price7.46
P/E8.17
Value Traded2,031,160
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2026 | 6.80 | 6.76 | 6.77 | 593,985 | 70 | 87,498 |
| 05/02/2026 | 6.81 | 6.75 | 6.80 | 1,248,485 | 135 | 183,888 |
| 04/02/2026 | 6.81 | 6.72 | 6.81 | 3,576,145 | 162 | 526,644 |
| 03/02/2026 | 6.74 | 6.65 | 6.72 | 1,694,981 | 181 | 252,774 |
| 02/02/2026 | 6.71 | 6.56 | 6.69 | 3,465,728 | 356 | 522,936 |
| 01/02/2026 | 6.60 | 6.42 | 6.56 | 2,877,214 | 480 | 440,874 |
| 29/01/2026 | 6.77 | 6.71 | 6.76 | 1,472,808 | 235 | 218,718 |
| 28/01/2026 | 6.77 | 6.70 | 6.72 | 1,138,916 | 200 | 169,110 |
| 27/01/2026 | 6.80 | 6.76 | 6.79 | 700,385 | 133 | 103,230 |
| 26/01/2026 | 6.82 | 6.76 | 6.80 | 742,376 | 120 | 109,494 |
| 25/01/2026 | 6.96 | 6.76 | 6.82 | 1,209,549 | 201 | 176,562 |
| 22/01/2026 | 6.99 | 6.95 | 6.98 | 940,977 | 109 | 134,964 |
| 21/01/2026 | 7.00 | 6.96 | 6.98 | 797,509 | 121 | 114,156 |
| 20/01/2026 | 7.00 | 6.94 | 6.99 | 1,647,487 | 217 | 236,322 |
| 19/01/2026 | 7.02 | 6.73 | 6.99 | 3,442,645 | 455 | 501,426 |
| 18/01/2026 | 6.74 | 6.68 | 6.73 | 784,174 | 107 | 116,694 |
| 15/01/2026 | 6.73 | 6.66 | 6.71 | 818,072 | 174 | 122,364 |
| 14/01/2026 | 6.75 | 6.69 | 6.72 | 1,577,252 | 207 | 234,792 |
| 13/01/2026 | 6.78 | 6.75 | 6.76 | 1,119,605 | 187 | 165,546 |
| 12/01/2026 | 6.79 | 6.70 | 6.79 | 5,507,604 | 270 | 819,936 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/05/2023 | 4.56 | 4.45 | 4.49 | 2,191,214 | 626 | 488,214 |
| 01/05/2023 | 4.63 | 4.50 | 4.54 | 2,749,988 | 650 | 604,332 |
| 25/04/2023 | 4.56 | 4.51 | 4.56 | 1,262,054 | 412 | 278,028 |
| 16/04/2023 | 4.68 | 4.54 | 4.55 | 1,455,387 | 500 | 318,078 |
| 09/04/2023 | 4.75 | 4.59 | 4.68 | 1,073,677 | 356 | 232,182 |
| 02/04/2023 | 4.65 | 4.52 | 4.60 | 1,141,976 | 362 | 249,732 |
| 26/03/2023 | 4.85 | 4.73 | 4.84 | 796,142 | 245 | 165,348 |
| 19/03/2023 | 4.80 | 4.69 | 4.72 | 1,200,165 | 372 | 253,134 |
| 12/03/2023 | 4.85 | 4.77 | 4.79 | 519,636 | 158 | 108,108 |
| 05/03/2023 | 4.86 | 4.79 | 4.82 | 848,064 | 259 | 175,878 |
| 26/02/2023 | 4.85 | 4.76 | 4.85 | 2,709,187 | 311 | 565,038 |
| 19/02/2023 | 4.80 | 4.75 | 4.79 | 1,822,221 | 267 | 381,168 |
| 12/02/2023 | 4.86 | 4.75 | 4.79 | 1,460,642 | 358 | 304,272 |
| 05/02/2023 | 4.91 | 4.84 | 4.86 | 1,224,029 | 387 | 251,046 |
| 29/01/2023 | 4.93 | 4.80 | 4.93 | 2,613,009 | 612 | 538,362 |
| 22/01/2023 | 5.05 | 4.89 | 4.92 | 3,060,288 | 640 | 614,700 |
| 15/01/2023 | 4.95 | 4.85 | 4.95 | 1,923,040 | 405 | 391,806 |
| 08/01/2023 | 5.01 | 4.93 | 4.95 | 1,515,567 | 416 | 304,038 |
| 02/01/2023 | 5.00 | 4.86 | 4.96 | 1,477,012 | 486 | 298,638 |
| 26/12/2022 | 4.94 | 4.75 | 4.88 | 661,236 | 352 | 136,980 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2011 | 8.65 | 8.00 | 8.00 | 16,288,218 | 1,711 | 1,971,525 |
| 01/08/2011 | 8.79 | 7.97 | 8.50 | 12,513,802 | 2,183 | 1,492,245 |
| 03/07/2011 | 9.03 | 8.20 | 8.70 | 18,523,127 | 2,433 | 2,181,075 |
| 01/06/2011 | 8.93 | 8.25 | 8.37 | 12,886,387 | 2,081 | 1,499,745 |
| 02/05/2011 | 9.13 | 8.90 | 8.94 | 10,836,070 | 1,735 | 1,204,005 |
| 03/04/2011 | 9.10 | 8.80 | 8.96 | 12,723,800 | 1,764 | 1,420,905 |
| 01/03/2011 | 9.40 | 8.82 | 8.99 | 12,292,799 | 2,506 | 1,349,670 |
| 01/02/2011 | 9.80 | 8.95 | 9.10 | 18,988,044 | 2,854 | 2,042,985 |
| 02/01/2011 | 10.20 | 9.31 | 9.70 | 17,041,234 | 2,647 | 1,734,465 |
| 01/12/2010 | 10.35 | 9.92 | 9.98 | 20,652,068 | 2,374 | 2,058,090 |
| 01/11/2010 | 10.62 | 10.30 | 10.30 | 15,287,853 | 1,762 | 1,461,750 |
| 03/10/2010 | 10.79 | 10.40 | 10.49 | 18,409,925 | 2,394 | 1,747,395 |
| 01/09/2010 | 10.59 | 9.90 | 10.50 | 20,374,326 | 2,244 | 1,968,270 |
| 01/08/2010 | 10.69 | 9.13 | 10.04 | 29,371,256 | 5,955 | 2,972,895 |
| 01/07/2010 | 10.95 | 10.16 | 10.38 | 13,194,921 | 3,099 | 1,251,810 |
| 01/06/2010 | 10.98 | 10.41 | 10.67 | 26,456,030 | 4,085 | 2,472,930 |
| 02/05/2010 | 11.60 | 10.60 | 10.67 | 21,880,197 | 4,337 | 1,977,585 |
| 01/04/2010 | 12.10 | 10.65 | 11.50 | 23,135,783 | 4,148 | 2,019,420 |
| 01/03/2010 | 11.23 | 10.50 | 10.79 | 30,602,840 | 4,590 | 2,799,600 |
| 01/02/2010 | 12.20 | 10.03 | 11.10 | 34,269,475 | 7,337 | 3,122,250 |