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 |
|---|---|---|---|---|---|---|
| 02/02/2025 | 5.09 | 4.93 | 4.98 | 2,371,180 | 421 | 473,616 |
| 30/01/2025 | 4.85 | 4.82 | 4.84 | 130,551 | 63 | 27,036 |
| 29/01/2025 | 4.84 | 4.79 | 4.84 | 106,949 | 51 | 22,212 |
| 28/01/2025 | 4.83 | 4.77 | 4.83 | 256,722 | 83 | 53,460 |
| 27/01/2025 | 4.90 | 4.80 | 4.82 | 606,985 | 131 | 125,460 |
| 26/01/2025 | 4.96 | 4.88 | 4.90 | 836,867 | 157 | 170,118 |
| 23/01/2025 | 4.92 | 4.85 | 4.91 | 1,153,263 | 164 | 236,232 |
| 22/01/2025 | 4.87 | 4.83 | 4.86 | 550,763 | 107 | 113,688 |
| 21/01/2025 | 4.84 | 4.80 | 4.84 | 396,860 | 49 | 82,476 |
| 20/01/2025 | 4.85 | 4.82 | 4.85 | 530,883 | 114 | 109,818 |
| 19/01/2025 | 4.85 | 4.81 | 4.82 | 259,322 | 85 | 53,676 |
| 16/01/2025 | 4.84 | 4.79 | 4.81 | 576,582 | 191 | 119,628 |
| 15/01/2025 | 4.80 | 4.77 | 4.80 | 249,552 | 85 | 52,218 |
| 14/01/2025 | 4.80 | 4.75 | 4.76 | 173,605 | 74 | 36,360 |
| 13/01/2025 | 4.80 | 4.78 | 4.79 | 223,202 | 64 | 46,620 |
| 12/01/2025 | 4.85 | 4.78 | 4.79 | 620,884 | 159 | 128,772 |
| 09/01/2025 | 4.80 | 4.74 | 4.80 | 312,854 | 90 | 65,610 |
| 08/01/2025 | 4.85 | 4.75 | 4.80 | 399,171 | 136 | 83,376 |
| 07/01/2025 | 4.91 | 4.80 | 4.85 | 801,541 | 159 | 164,790 |
| 06/01/2025 | 4.83 | 4.71 | 4.83 | 1,517,610 | 226 | 317,322 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/01/2020 | 5.97 | 5.80 | 5.85 | 2,005,854 | 564 | 340,866 |
| 19/01/2020 | 5.98 | 5.88 | 5.91 | 1,450,778 | 299 | 245,106 |
| 12/01/2020 | 5.90 | 5.80 | 5.90 | 673,452 | 235 | 115,128 |
| 05/01/2020 | 5.83 | 5.66 | 5.83 | 2,280,878 | 266 | 392,742 |
| 29/12/2019 | 5.86 | 5.59 | 5.68 | 2,039,533 | 467 | 355,986 |
| 22/12/2019 | 5.88 | 5.77 | 5.86 | 642,616 | 166 | 110,214 |
| 15/12/2019 | 5.81 | 5.68 | 5.80 | 1,233,588 | 284 | 215,802 |
| 08/12/2019 | 5.75 | 5.68 | 5.69 | 1,083,658 | 242 | 189,990 |
| 01/12/2019 | 5.71 | 5.65 | 5.71 | 601,776 | 154 | 105,966 |
| 24/11/2019 | 5.70 | 5.64 | 5.70 | 966,474 | 220 | 170,334 |
| 17/11/2019 | 5.72 | 5.60 | 5.70 | 1,748,400 | 320 | 307,692 |
| 10/11/2019 | 5.82 | 5.72 | 5.75 | 1,277,892 | 308 | 221,274 |
| 03/11/2019 | 5.83 | 5.74 | 5.81 | 963,040 | 239 | 166,158 |
| 27/10/2019 | 5.79 | 5.62 | 5.79 | 746,582 | 211 | 131,202 |
| 20/10/2019 | 5.69 | 5.60 | 5.68 | 1,528,707 | 360 | 271,638 |
| 13/10/2019 | 5.75 | 5.64 | 5.69 | 2,191,927 | 397 | 386,064 |
| 06/10/2019 | 5.74 | 5.67 | 5.69 | 7,500,085 | 355 | 1,318,284 |
| 29/09/2019 | 5.75 | 5.65 | 5.72 | 1,551,119 | 473 | 272,124 |
| 22/09/2019 | 5.78 | 5.71 | 5.73 | 1,340,759 | 335 | 233,982 |
| 15/09/2019 | 5.84 | 5.75 | 5.76 | 2,272,305 | 344 | 394,218 |