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 |
|---|---|---|---|---|---|---|
| 04/12/2024 | 4.31 | 4.30 | 4.31 | 107,913 | 41 | 25,074 |
| 03/12/2024 | 4.31 | 4.30 | 4.31 | 685,698 | 43 | 159,444 |
| 02/12/2024 | 4.31 | 4.29 | 4.31 | 699,241 | 69 | 162,738 |
| 01/12/2024 | 4.31 | 4.28 | 4.31 | 709,991 | 91 | 165,294 |
| 28/11/2024 | 4.31 | 4.29 | 4.31 | 722,044 | 68 | 168,156 |
| 27/11/2024 | 4.32 | 4.30 | 4.31 | 761,666 | 74 | 177,012 |
| 26/11/2024 | 4.31 | 4.28 | 4.31 | 463,761 | 89 | 107,964 |
| 25/11/2024 | 4.30 | 4.28 | 4.30 | 320,962 | 79 | 74,790 |
| 24/11/2024 | 4.30 | 4.28 | 4.30 | 190,264 | 42 | 44,334 |
| 21/11/2024 | 4.31 | 4.28 | 4.30 | 367,479 | 65 | 85,680 |
| 20/11/2024 | 4.31 | 4.28 | 4.30 | 333,269 | 71 | 77,688 |
| 19/11/2024 | 4.31 | 4.29 | 4.30 | 75,828 | 34 | 17,640 |
| 18/11/2024 | 4.32 | 4.29 | 4.32 | 262,291 | 72 | 60,984 |
| 17/11/2024 | 4.34 | 4.31 | 4.32 | 166,647 | 48 | 38,610 |
| 14/11/2024 | 4.35 | 4.33 | 4.34 | 133,340 | 55 | 30,744 |
| 13/11/2024 | 4.36 | 4.34 | 4.35 | 239,068 | 59 | 55,026 |
| 12/11/2024 | 4.37 | 4.30 | 4.33 | 540,867 | 123 | 125,262 |
| 11/11/2024 | 4.40 | 4.34 | 4.36 | 164,390 | 67 | 37,674 |
| 10/11/2024 | 4.42 | 4.27 | 4.40 | 963,308 | 238 | 222,156 |
| 07/11/2024 | 4.28 | 4.26 | 4.27 | 473,736 | 138 | 111,024 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/04/2019 | 6.00 | 5.88 | 5.90 | 942,269 | 274 | 158,760 |
| 14/04/2019 | 6.03 | 5.91 | 5.99 | 1,252,144 | 356 | 210,168 |
| 07/04/2019 | 5.94 | 5.74 | 5.90 | 1,116,516 | 266 | 191,646 |
| 31/03/2019 | 6.02 | 5.80 | 5.80 | 1,656,630 | 491 | 280,998 |
| 24/03/2019 | 6.50 | 6.42 | 6.50 | 2,595,101 | 470 | 402,300 |
| 17/03/2019 | 6.50 | 6.42 | 6.46 | 1,425,634 | 307 | 220,752 |
| 10/03/2019 | 6.60 | 6.42 | 6.50 | 1,881,407 | 441 | 287,190 |
| 03/03/2019 | 6.55 | 6.35 | 6.53 | 6,529,997 | 492 | 1,016,226 |
| 24/02/2019 | 6.42 | 6.32 | 6.37 | 2,382,805 | 395 | 372,924 |
| 17/02/2019 | 6.37 | 6.20 | 6.35 | 1,904,891 | 527 | 301,302 |
| 10/02/2019 | 6.30 | 6.10 | 6.20 | 3,304,362 | 1,119 | 535,050 |
| 03/02/2019 | 6.41 | 6.21 | 6.21 | 3,919,785 | 877 | 621,108 |
| 27/01/2019 | 6.33 | 6.18 | 6.24 | 2,753,520 | 626 | 440,208 |
| 20/01/2019 | 6.20 | 6.04 | 6.18 | 2,228,111 | 400 | 362,016 |
| 13/01/2019 | 6.10 | 6.01 | 6.07 | 675,469 | 269 | 111,564 |
| 06/01/2019 | 6.18 | 6.02 | 6.05 | 1,274,203 | 329 | 210,204 |
| 30/12/2018 | 6.21 | 6.05 | 6.20 | 2,229,954 | 278 | 362,106 |
| 23/12/2018 | 6.20 | 6.00 | 6.15 | 4,750,604 | 627 | 778,284 |
| 16/12/2018 | 6.24 | 5.84 | 6.24 | 4,883,772 | 703 | 808,074 |
| 09/12/2018 | 5.92 | 5.75 | 5.89 | 3,514,090 | 395 | 604,206 |