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 |
|---|---|---|---|---|---|---|
| 09/05/2024 | 4.29 | 4.26 | 4.29 | 197,549 | 96 | 46,134 |
| 08/05/2024 | 4.29 | 4.26 | 4.29 | 237,046 | 109 | 55,386 |
| 07/05/2024 | 4.27 | 4.24 | 4.27 | 425,154 | 140 | 100,170 |
| 06/05/2024 | 4.29 | 4.25 | 4.27 | 299,957 | 118 | 70,506 |
| 05/05/2024 | 4.30 | 4.23 | 4.29 | 645,857 | 206 | 151,686 |
| 01/05/2024 | 4.30 | 4.29 | 4.30 | 217,547 | 68 | 50,616 |
| 30/04/2024 | 4.33 | 4.29 | 4.30 | 442,446 | 147 | 102,888 |
| 29/04/2024 | 4.35 | 4.31 | 4.35 | 125,222 | 68 | 28,854 |
| 28/04/2024 | 4.35 | 4.30 | 4.31 | 234,773 | 95 | 54,342 |
| 25/04/2024 | 4.30 | 4.28 | 4.29 | 302,529 | 143 | 70,542 |
| 24/04/2024 | 4.30 | 4.27 | 4.29 | 354,953 | 116 | 82,782 |
| 23/04/2024 | 4.35 | 4.29 | 4.30 | 650,550 | 257 | 151,038 |
| 22/04/2024 | 4.36 | 4.35 | 4.36 | 136,446 | 59 | 31,356 |
| 21/04/2024 | 4.38 | 4.35 | 4.36 | 338,708 | 95 | 77,670 |
| 18/04/2024 | 4.40 | 4.37 | 4.39 | 161,448 | 74 | 36,846 |
| 17/04/2024 | 4.40 | 4.38 | 4.39 | 197,285 | 63 | 44,946 |
| 16/04/2024 | 4.42 | 4.38 | 4.39 | 164,404 | 111 | 37,404 |
| 15/04/2024 | 4.46 | 4.39 | 4.42 | 518,434 | 125 | 117,504 |
| 14/04/2024 | 4.48 | 4.43 | 4.46 | 290,375 | 122 | 65,160 |
| 08/04/2024 | 4.46 | 4.40 | 4.46 | 111,522 | 74 | 25,074 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2016 | 6.21 | 6.12 | 6.16 | 1,544,434 | 311 | 250,434 |
| 31/07/2016 | 6.23 | 6.11 | 6.21 | 1,726,592 | 297 | 279,594 |
| 24/07/2016 | 6.27 | 6.12 | 6.20 | 1,604,322 | 293 | 260,136 |
| 17/07/2016 | 6.32 | 6.17 | 6.25 | 9,185,729 | 369 | 1,471,212 |
| 10/07/2016 | 6.22 | 6.07 | 6.22 | 1,762,577 | 278 | 287,856 |
| 03/07/2016 | 6.10 | 6.08 | 6.09 | 611,593 | 109 | 100,332 |
| 26/06/2016 | 6.22 | 6.06 | 6.10 | 2,004,543 | 355 | 327,528 |
| 19/06/2016 | 6.29 | 6.16 | 6.23 | 1,509,031 | 302 | 242,496 |
| 12/06/2016 | 6.30 | 6.24 | 6.30 | 1,061,052 | 237 | 168,624 |
| 05/06/2016 | 6.36 | 6.23 | 6.30 | 1,836,847 | 300 | 292,104 |
| 29/05/2016 | 6.35 | 6.25 | 6.35 | 1,737,727 | 543 | 274,572 |
| 22/05/2016 | 6.31 | 6.18 | 6.27 | 1,608,140 | 371 | 257,238 |
| 15/05/2016 | 6.31 | 6.20 | 6.26 | 1,474,434 | 348 | 235,422 |
| 08/05/2016 | 6.34 | 6.06 | 6.31 | 3,670,922 | 952 | 590,418 |
| 02/05/2016 | 6.10 | 5.98 | 6.10 | 2,162,597 | 354 | 358,830 |
| 24/04/2016 | 6.34 | 5.90 | 5.90 | 4,291,434 | 1,026 | 702,180 |
| 17/04/2016 | 6.06 | 5.90 | 6.05 | 2,044,448 | 448 | 343,998 |
| 10/04/2016 | 6.00 | 5.90 | 5.94 | 2,003,758 | 387 | 337,572 |
| 03/04/2016 | 6.04 | 5.90 | 6.00 | 1,672,939 | 481 | 279,774 |
| 27/03/2016 | 6.27 | 6.11 | 6.12 | 2,157,366 | 484 | 348,552 |