ARAB PHOENIX HOLDINGS Historical
Performance Indicators 28/05/2024
MarketSecond
High Price0.13
Last Closing0.13
No. of Transactions16
SectorReal Estate
Low Price0.12
Opening Price0.12
No. of Shares24,996
Div0.00
Change0.00
Closing Price0.13
Average Price0.13
P/EN
Value Traded3,248
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/05/2024 | 0.13 | 0.12 | 0.13 | 3,248 | 16 | 24,996 |
27/05/2024 | 0.13 | 0.13 | 0.13 | 3,018 | 17 | 23,218 |
26/05/2024 | 0.14 | 0.13 | 0.14 | 76 | 4 | 580 |
22/05/2024 | 0.13 | 0.13 | 0.13 | 2,133 | 5 | 16,409 |
21/05/2024 | 0.14 | 0.13 | 0.14 | 2,407 | 10 | 18,509 |
20/05/2024 | 0.13 | 0.13 | 0.13 | 393 | 3 | 3,024 |
19/05/2024 | 0.14 | 0.13 | 0.14 | 1,164 | 5 | 8,940 |
16/05/2024 | 0.14 | 0.12 | 0.14 | 10,092 | 15 | 77,183 |
15/05/2024 | 0.13 | 0.12 | 0.13 | 70 | 4 | 576 |
13/05/2024 | 0.13 | 0.13 | 0.13 | 195 | 3 | 1,500 |
12/05/2024 | 0.13 | 0.13 | 0.13 | 1,300 | 1 | 10,000 |
09/05/2024 | 0.13 | 0.13 | 0.13 | 22,405 | 20 | 172,345 |
08/05/2024 | 0.14 | 0.13 | 0.14 | 70 | 4 | 501 |
07/05/2024 | 0.13 | 0.13 | 0.13 | 5,197 | 8 | 39,980 |
05/05/2024 | 0.14 | 0.13 | 0.14 | 48,113 | 50 | 367,731 |
01/05/2024 | 0.13 | 0.12 | 0.13 | 5,870 | 17 | 46,814 |
30/04/2024 | 0.13 | 0.12 | 0.12 | 63,262 | 60 | 521,094 |
29/04/2024 | 0.13 | 0.13 | 0.13 | 349 | 5 | 2,686 |
28/04/2024 | 0.14 | 0.13 | 0.14 | 16,829 | 25 | 129,450 |
25/04/2024 | 0.14 | 0.13 | 0.14 | 20,753 | 35 | 159,601 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/05/2024 | 0.14 | 0.13 | 0.13 | 6,098 | 23 | 46,882 |
12/05/2024 | 0.14 | 0.12 | 0.14 | 11,657 | 23 | 89,259 |
05/05/2024 | 0.14 | 0.13 | 0.13 | 75,785 | 82 | 580,557 |
28/04/2024 | 0.14 | 0.12 | 0.13 | 86,310 | 107 | 700,044 |
21/04/2024 | 0.14 | 0.13 | 0.14 | 36,339 | 74 | 279,164 |
14/04/2024 | 0.14 | 0.13 | 0.14 | 61,195 | 65 | 444,751 |
07/04/2024 | 0.14 | 0.13 | 0.14 | 1,345 | 11 | 10,317 |
31/03/2024 | 0.14 | 0.13 | 0.14 | 7,625 | 27 | 56,604 |
24/03/2024 | 0.15 | 0.13 | 0.14 | 9,789 | 30 | 70,387 |
17/03/2024 | 0.15 | 0.14 | 0.15 | 14,801 | 40 | 102,086 |
10/03/2024 | 0.15 | 0.13 | 0.15 | 4,416 | 21 | 30,113 |
03/03/2024 | 0.15 | 0.14 | 0.15 | 12,003 | 40 | 85,707 |
25/02/2024 | 0.15 | 0.13 | 0.14 | 23,287 | 37 | 166,324 |
18/02/2024 | 0.14 | 0.13 | 0.14 | 15,003 | 36 | 107,976 |
11/02/2024 | 0.14 | 0.13 | 0.14 | 7,450 | 20 | 55,268 |
04/02/2024 | 0.14 | 0.13 | 0.13 | 11,573 | 21 | 86,011 |
28/01/2024 | 0.15 | 0.14 | 0.14 | 5,186 | 22 | 37,014 |
21/01/2024 | 0.15 | 0.13 | 0.15 | 20,517 | 62 | 146,518 |
14/01/2024 | 0.15 | 0.15 | 0.15 | 2,145 | 3 | 14,301 |
07/01/2024 | 0.15 | 0.14 | 0.15 | 17,530 | 32 | 124,279 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2024 | 0.14 | 0.12 | 0.12 | 186,795 | 266 | 1,442,995 |
03/03/2024 | 0.15 | 0.13 | 0.14 | 41,159 | 132 | 289,364 |
01/02/2024 | 0.15 | 0.13 | 0.14 | 60,135 | 119 | 435,740 |
02/01/2024 | 0.15 | 0.13 | 0.15 | 53,853 | 147 | 382,460 |
03/12/2023 | 0.15 | 0.14 | 0.15 | 123,423 | 309 | 871,349 |
01/11/2023 | 0.15 | 0.14 | 0.15 | 34,091 | 129 | 240,710 |
01/10/2023 | 0.16 | 0.14 | 0.15 | 94,995 | 219 | 627,542 |
03/09/2023 | 0.16 | 0.15 | 0.16 | 90,278 | 180 | 578,609 |
01/08/2023 | 0.17 | 0.15 | 0.16 | 161,946 | 286 | 1,057,424 |
02/07/2023 | 0.17 | 0.15 | 0.17 | 288,500 | 371 | 1,776,911 |
04/06/2023 | 0.16 | 0.15 | 0.16 | 253,526 | 368 | 1,605,272 |
01/05/2023 | 0.16 | 0.14 | 0.16 | 179,660 | 334 | 1,200,337 |
02/04/2023 | 0.16 | 0.14 | 0.16 | 92,071 | 154 | 609,277 |
01/03/2023 | 0.16 | 0.14 | 0.15 | 162,165 | 313 | 1,073,035 |
01/02/2023 | 0.17 | 0.15 | 0.16 | 370,406 | 469 | 2,375,557 |
02/01/2023 | 0.18 | 0.15 | 0.16 | 352,382 | 444 | 2,121,483 |
01/12/2022 | 0.18 | 0.15 | 0.16 | 423,067 | 658 | 2,525,645 |
01/11/2022 | 0.17 | 0.15 | 0.17 | 285,522 | 355 | 1,839,706 |
02/10/2022 | 0.17 | 0.15 | 0.16 | 153,561 | 251 | 974,325 |
01/09/2022 | 0.18 | 0.15 | 0.15 | 274,373 | 353 | 1,710,046 |