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 |
|---|---|---|---|---|---|---|
| 02/03/2025 | 5.03 | 4.98 | 5.03 | 449,925 | 79 | 89,892 |
| 27/02/2025 | 5.05 | 4.96 | 5.00 | 691,092 | 159 | 138,168 |
| 26/02/2025 | 5.06 | 5.02 | 5.04 | 1,085,894 | 202 | 215,388 |
| 25/02/2025 | 5.02 | 4.97 | 5.01 | 1,700,183 | 242 | 340,218 |
| 24/02/2025 | 4.97 | 4.96 | 4.97 | 444,117 | 111 | 89,424 |
| 23/02/2025 | 4.97 | 4.95 | 4.97 | 532,083 | 108 | 107,442 |
| 20/02/2025 | 4.95 | 4.93 | 4.95 | 638,056 | 102 | 129,096 |
| 19/02/2025 | 4.94 | 4.92 | 4.93 | 363,519 | 113 | 73,764 |
| 18/02/2025 | 4.93 | 4.90 | 4.92 | 589,334 | 143 | 119,772 |
| 17/02/2025 | 4.91 | 4.85 | 4.91 | 646,310 | 145 | 132,372 |
| 16/02/2025 | 4.86 | 4.82 | 4.86 | 426,955 | 104 | 88,164 |
| 13/02/2025 | 4.83 | 4.80 | 4.82 | 542,864 | 118 | 112,914 |
| 12/02/2025 | 4.80 | 4.78 | 4.80 | 386,680 | 100 | 80,676 |
| 11/02/2025 | 4.84 | 4.78 | 4.81 | 734,102 | 178 | 152,586 |
| 10/02/2025 | 4.86 | 4.84 | 4.84 | 314,890 | 100 | 64,854 |
| 09/02/2025 | 4.88 | 4.84 | 4.87 | 502,678 | 131 | 103,320 |
| 06/02/2025 | 4.89 | 4.84 | 4.88 | 720,642 | 148 | 148,410 |
| 05/02/2025 | 4.93 | 4.87 | 4.89 | 477,269 | 136 | 97,452 |
| 04/02/2025 | 4.94 | 4.89 | 4.94 | 448,167 | 124 | 91,242 |
| 03/02/2025 | 4.99 | 4.90 | 4.95 | 710,914 | 178 | 144,162 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2020 | 4.13 | 4.00 | 4.10 | 950,245 | 187 | 235,206 |
| 26/07/2020 | 4.10 | 3.90 | 4.06 | 825,421 | 369 | 208,620 |
| 19/07/2020 | 4.17 | 4.04 | 4.07 | 2,084,287 | 317 | 508,968 |
| 12/07/2020 | 4.23 | 4.05 | 4.07 | 1,761,794 | 356 | 428,040 |
| 05/07/2020 | 4.25 | 3.80 | 4.20 | 2,914,825 | 598 | 722,646 |
| 28/06/2020 | 4.20 | 3.97 | 4.00 | 1,911,189 | 629 | 470,034 |
| 21/06/2020 | 4.38 | 4.20 | 4.20 | 2,751,973 | 401 | 636,246 |
| 14/06/2020 | 4.39 | 4.31 | 4.33 | 1,929,328 | 241 | 443,754 |
| 07/06/2020 | 4.52 | 4.33 | 4.34 | 3,203,981 | 636 | 724,104 |
| 31/05/2020 | 4.60 | 4.35 | 4.40 | 3,270,282 | 566 | 739,224 |
| 26/05/2020 | 4.52 | 4.24 | 4.49 | 3,934,475 | 455 | 880,956 |
| 17/05/2020 | 4.26 | 4.15 | 4.21 | 2,508,240 | 663 | 597,726 |
| 10/05/2020 | 4.60 | 4.18 | 4.22 | 2,288,893 | 306 | 544,194 |
| 15/03/2020 | 5.00 | 4.71 | 4.71 | 1,714,145 | 310 | 355,734 |
| 08/03/2020 | 5.48 | 5.14 | 5.16 | 2,251,973 | 585 | 425,304 |
| 01/03/2020 | 5.54 | 5.47 | 5.48 | 1,795,540 | 322 | 326,484 |
| 23/02/2020 | 5.57 | 5.50 | 5.55 | 1,912,207 | 332 | 345,510 |
| 16/02/2020 | 5.71 | 5.57 | 5.58 | 3,332,708 | 438 | 594,954 |
| 09/02/2020 | 5.76 | 5.67 | 5.72 | 683,888 | 237 | 119,610 |
| 02/02/2020 | 5.90 | 5.65 | 5.72 | 2,082,034 | 507 | 361,566 |