ARAB PHOENIX HOLDINGS Historical
Performance Indicators 29/10/2026
MarketSecond
High Price1.03
Last Closing1.04
No. of Transactions13
SectorReal Estate
Low Price1.01
Opening Price1.02
No. of Shares18,289
Div0.00
Change-0.02
Closing Price1.02
Average Price1.02
P/EN
Value Traded18,728
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/01/2023 | 0.16 | 0.15 | 0.16 | 2,198 | 3 | 14,654 |
| 09/01/2023 | 0.16 | 0.15 | 0.16 | 1,471 | 8 | 9,202 |
| 08/01/2023 | 0.16 | 0.15 | 0.16 | 540 | 2 | 3,500 |
| 05/01/2023 | 0.16 | 0.16 | 0.16 | 5,875 | 17 | 36,720 |
| 04/01/2023 | 0.17 | 0.16 | 0.17 | 1,330 | 6 | 8,310 |
| 03/01/2023 | 0.17 | 0.16 | 0.17 | 10,854 | 19 | 67,160 |
| 02/01/2023 | 0.17 | 0.15 | 0.17 | 37,125 | 46 | 232,874 |
| 29/12/2022 | 0.16 | 0.15 | 0.16 | 15,080 | 28 | 100,167 |
| 28/12/2022 | 0.16 | 0.16 | 0.16 | 22,803 | 41 | 142,520 |
| 27/12/2022 | 0.16 | 0.15 | 0.16 | 6,513 | 15 | 41,852 |
| 26/12/2022 | 0.17 | 0.16 | 0.16 | 24,546 | 39 | 148,005 |
| 22/12/2022 | 0.17 | 0.16 | 0.17 | 12,440 | 25 | 76,169 |
| 21/12/2022 | 0.17 | 0.16 | 0.17 | 7,227 | 27 | 45,166 |
| 20/12/2022 | 0.17 | 0.16 | 0.17 | 21,301 | 48 | 133,091 |
| 19/12/2022 | 0.17 | 0.16 | 0.17 | 7,527 | 8 | 45,161 |
| 18/12/2022 | 0.17 | 0.16 | 0.17 | 28,057 | 45 | 175,339 |
| 15/12/2022 | 0.17 | 0.17 | 0.17 | 36,838 | 30 | 216,695 |
| 14/12/2022 | 0.18 | 0.17 | 0.18 | 13,204 | 47 | 73,408 |
| 13/12/2022 | 0.18 | 0.17 | 0.18 | 1,189 | 6 | 6,665 |
| 12/12/2022 | 0.18 | 0.17 | 0.18 | 3,450 | 14 | 19,178 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2009 | 0.86 | 0.80 | 0.82 | 5,479,245 | 1,527 | 6,599,874 |
| 01/03/2009 | 0.86 | 0.78 | 0.81 | 3,759,810 | 1,907 | 4,562,912 |
| 22/02/2009 | 0.90 | 0.76 | 0.82 | 7,560,157 | 3,035 | 8,996,334 |
| 15/02/2009 | 0.93 | 0.81 | 0.83 | 11,761,002 | 4,597 | 13,481,831 |
| 08/02/2009 | 0.82 | 0.67 | 0.82 | 8,547,048 | 3,064 | 11,201,914 |
| 01/02/2009 | 0.74 | 0.66 | 0.67 | 2,407,894 | 1,369 | 3,445,109 |
| 25/01/2009 | 0.75 | 0.64 | 0.73 | 2,527,028 | 1,644 | 3,545,084 |
| 18/01/2009 | 0.74 | 0.62 | 0.63 | 2,833,194 | 1,827 | 4,269,409 |
| 11/01/2009 | 0.77 | 0.73 | 0.75 | 2,850,748 | 997 | 3,796,704 |
| 04/01/2009 | 0.79 | 0.73 | 0.76 | 2,460,615 | 1,155 | 3,217,130 |
| 28/12/2008 | 0.75 | 0.70 | 0.74 | 1,356,425 | 446 | 1,862,495 |
| 21/12/2008 | 0.79 | 0.69 | 0.70 | 2,155,042 | 996 | 2,921,119 |
| 14/12/2008 | 0.85 | 0.76 | 0.81 | 5,379,079 | 1,915 | 6,660,811 |
| 30/11/2008 | 0.93 | 0.81 | 0.83 | 2,985,741 | 1,958 | 3,431,720 |
| 23/11/2008 | 1.01 | 0.86 | 0.88 | 1,388,051 | 891 | 1,528,223 |
| 16/11/2008 | 1.15 | 1.04 | 1.06 | 2,440,086 | 1,357 | 2,203,454 |
| 09/11/2008 | 1.38 | 1.17 | 1.17 | 3,203,191 | 1,258 | 2,507,640 |
| 02/11/2008 | 1.44 | 1.31 | 1.34 | 3,095,565 | 1,665 | 2,266,952 |
| 26/10/2008 | 1.36 | 1.18 | 1.36 | 5,267,697 | 1,750 | 4,216,202 |
| 19/10/2008 | 1.50 | 1.30 | 1.30 | 2,706,264 | 1,143 | 1,926,902 |