ARAB BANK Historical
Performance Indicators 21/05/2026
MarketFirst
High Price7.25
Last Closing7.12
No. of Transactions253
SectorBanks
Low Price7.08
Opening Price7.11
No. of Shares325,908
Div5.54
Change0.10
Closing Price7.22
Average Price7.19
P/E8.28
Value Traded2,343,741
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2025 | 4.51 | 4.37 | 4.39 | 1,441,958 | 293 | 323,856 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| 26/03/2025 | 4.98 | 4.94 | 4.96 | 1,286,857 | 248 | 259,578 |
| 25/03/2025 | 5.01 | 4.95 | 4.96 | 1,261,050 | 178 | 253,458 |
| 24/03/2025 | 5.05 | 4.99 | 5.01 | 1,336,962 | 183 | 266,634 |
| 23/03/2025 | 5.09 | 5.04 | 5.06 | 486,749 | 93 | 96,444 |
| 20/03/2025 | 5.09 | 5.04 | 5.08 | 755,196 | 148 | 149,256 |
| 19/03/2025 | 5.04 | 5.02 | 5.03 | 361,083 | 71 | 71,820 |
| 18/03/2025 | 5.03 | 5.00 | 5.03 | 398,131 | 79 | 79,542 |
| 17/03/2025 | 5.01 | 4.99 | 5.01 | 1,805,309 | 138 | 361,044 |
| 16/03/2025 | 5.00 | 4.98 | 5.00 | 341,763 | 76 | 68,490 |
| 13/03/2025 | 5.00 | 4.99 | 5.00 | 615,277 | 73 | 123,084 |
| 12/03/2025 | 5.00 | 4.99 | 5.00 | 860,652 | 102 | 172,224 |
| 11/03/2025 | 5.01 | 4.98 | 5.00 | 858,899 | 92 | 171,882 |
| 10/03/2025 | 5.00 | 4.98 | 4.99 | 339,398 | 52 | 67,950 |
| 09/03/2025 | 5.01 | 4.99 | 5.01 | 236,729 | 57 | 47,358 |
| 06/03/2025 | 5.00 | 4.99 | 5.00 | 541,425 | 94 | 108,288 |
| 05/03/2025 | 5.01 | 4.99 | 5.01 | 631,782 | 80 | 126,342 |
| 04/03/2025 | 5.02 | 4.99 | 5.00 | 1,090,681 | 124 | 217,944 |
| 03/03/2025 | 5.03 | 4.99 | 5.00 | 559,301 | 102 | 111,744 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 4.07 | 4.03 | 4.06 | 4,003,593 | 177 | 989,172 |
| 13/12/2020 | 4.08 | 4.02 | 4.04 | 4,325,724 | 252 | 1,068,318 |
| 06/12/2020 | 4.09 | 4.04 | 4.07 | 3,062,680 | 155 | 756,036 |
| 29/11/2020 | 4.04 | 4.01 | 4.04 | 1,824,301 | 204 | 452,754 |
| 22/11/2020 | 4.05 | 4.01 | 4.02 | 2,378,206 | 245 | 591,174 |
| 15/11/2020 | 4.10 | 4.00 | 4.01 | 1,010,720 | 317 | 250,200 |
| 08/11/2020 | 4.10 | 4.00 | 4.08 | 318,028 | 81 | 78,354 |
| 01/11/2020 | 4.07 | 4.00 | 4.04 | 1,276,201 | 238 | 316,980 |
| 25/10/2020 | 4.06 | 4.03 | 4.04 | 556,682 | 148 | 137,592 |
| 18/10/2020 | 4.10 | 4.05 | 4.05 | 848,592 | 184 | 208,332 |
| 11/10/2020 | 4.15 | 4.07 | 4.10 | 810,142 | 161 | 197,082 |
| 04/10/2020 | 4.12 | 4.05 | 4.08 | 765,272 | 250 | 187,632 |
| 27/09/2020 | 4.17 | 4.07 | 4.12 | 539,549 | 173 | 131,400 |
| 20/09/2020 | 4.16 | 4.07 | 4.10 | 495,777 | 238 | 120,474 |
| 13/09/2020 | 4.12 | 4.04 | 4.11 | 1,031,760 | 148 | 254,052 |
| 06/09/2020 | 4.10 | 4.04 | 4.04 | 488,869 | 191 | 120,510 |
| 30/08/2020 | 4.12 | 4.00 | 4.08 | 1,168,272 | 332 | 290,376 |
| 23/08/2020 | 4.20 | 4.02 | 4.05 | 2,311,452 | 430 | 559,494 |
| 16/08/2020 | 4.21 | 4.11 | 4.19 | 768,777 | 300 | 183,708 |
| 09/08/2020 | 4.13 | 4.07 | 4.10 | 983,626 | 218 | 239,904 |