ARAB BANK Historical
Performance Indicators 26/07/2026
MarketFirst
High Price7.64
Last Closing7.63
No. of Transactions122
SectorBanks
Low Price7.58
Opening Price7.63
No. of Shares171,054
Div5.27
Change-0.04
Closing Price7.59
Average Price7.62
P/E8.7
Value Traded1,302,697
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/11/2024 | 4.28 | 4.26 | 4.27 | 473,736 | 138 | 111,024 |
| 06/11/2024 | 4.26 | 4.25 | 4.26 | 397,555 | 89 | 93,492 |
| 05/11/2024 | 4.26 | 4.23 | 4.26 | 1,104,173 | 108 | 260,370 |
| 04/11/2024 | 4.25 | 4.22 | 4.23 | 586,249 | 114 | 138,528 |
| 03/11/2024 | 4.25 | 4.23 | 4.24 | 363,960 | 86 | 85,716 |
| 31/10/2024 | 4.25 | 4.24 | 4.25 | 105,636 | 33 | 24,858 |
| 30/10/2024 | 4.25 | 4.23 | 4.25 | 111,443 | 38 | 26,280 |
| 29/10/2024 | 4.24 | 4.22 | 4.24 | 161,279 | 51 | 38,106 |
| 28/10/2024 | 4.24 | 4.23 | 4.24 | 164,244 | 56 | 38,772 |
| 27/10/2024 | 4.25 | 4.23 | 4.25 | 240,285 | 71 | 56,664 |
| 24/10/2024 | 4.24 | 4.23 | 4.24 | 548,869 | 46 | 129,744 |
| 23/10/2024 | 4.24 | 4.23 | 4.24 | 160,518 | 45 | 37,872 |
| 22/10/2024 | 4.25 | 4.23 | 4.24 | 283,965 | 75 | 66,942 |
| 21/10/2024 | 4.25 | 4.23 | 4.24 | 158,039 | 53 | 37,296 |
| 20/10/2024 | 4.25 | 4.24 | 4.25 | 169,377 | 39 | 39,906 |
| 17/10/2024 | 4.26 | 4.24 | 4.25 | 631,050 | 87 | 148,482 |
| 16/10/2024 | 4.25 | 4.23 | 4.24 | 1,832,275 | 46 | 433,044 |
| 15/10/2024 | 4.25 | 4.23 | 4.24 | 149,818 | 46 | 35,298 |
| 14/10/2024 | 4.27 | 4.23 | 4.24 | 209,864 | 60 | 49,374 |
| 13/10/2024 | 4.32 | 4.26 | 4.26 | 195,504 | 57 | 45,594 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/04/2018 | 8.23 | 7.15 | 7.69 | 14,540,962 | 1,934 | 1,884,870 |
| 22/04/2018 | 7.09 | 6.22 | 7.06 | 9,750,832 | 1,020 | 1,442,628 |
| 15/04/2018 | 6.30 | 6.21 | 6.24 | 1,269,891 | 283 | 202,464 |
| 08/04/2018 | 6.36 | 6.16 | 6.20 | 1,454,155 | 326 | 230,742 |
| 01/04/2018 | 6.43 | 6.15 | 6.21 | 3,461,574 | 810 | 552,762 |
| 25/03/2018 | 6.80 | 6.74 | 6.78 | 4,103,703 | 613 | 605,592 |
| 18/03/2018 | 6.96 | 6.70 | 6.74 | 2,288,660 | 556 | 335,016 |
| 11/03/2018 | 6.92 | 6.60 | 6.90 | 3,464,655 | 685 | 511,542 |
| 04/03/2018 | 6.70 | 6.60 | 6.68 | 2,744,981 | 584 | 412,362 |
| 25/02/2018 | 6.99 | 6.68 | 6.68 | 4,889,323 | 807 | 722,484 |
| 18/02/2018 | 7.18 | 6.40 | 6.95 | 12,247,669 | 1,623 | 1,798,776 |
| 11/02/2018 | 7.05 | 6.12 | 6.33 | 12,228,176 | 1,281 | 1,827,054 |
| 04/02/2018 | 5.80 | 5.66 | 5.70 | 668,940 | 247 | 116,856 |
| 28/01/2018 | 5.92 | 5.55 | 5.80 | 1,973,648 | 521 | 342,612 |
| 21/01/2018 | 5.62 | 5.51 | 5.51 | 611,512 | 208 | 109,800 |
| 14/01/2018 | 5.60 | 5.47 | 5.60 | 637,472 | 221 | 115,506 |
| 07/01/2018 | 5.57 | 5.45 | 5.50 | 765,041 | 268 | 138,438 |
| 31/12/2017 | 5.61 | 5.53 | 5.57 | 618,186 | 190 | 110,772 |
| 24/12/2017 | 5.78 | 5.48 | 5.60 | 3,282,000 | 646 | 583,056 |
| 17/12/2017 | 5.53 | 5.30 | 5.48 | 2,680,091 | 614 | 493,812 |