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 |
|---|---|---|---|---|---|---|
| 13/12/2023 | 4.45 | 4.43 | 4.44 | 97,633 | 39 | 21,996 |
| 12/12/2023 | 4.44 | 4.42 | 4.44 | 98,129 | 41 | 22,140 |
| 11/12/2023 | 4.44 | 4.41 | 4.44 | 55,532 | 21 | 12,564 |
| 10/12/2023 | 4.43 | 4.40 | 4.42 | 149,424 | 28 | 33,876 |
| 07/12/2023 | 4.43 | 4.40 | 4.43 | 982,496 | 54 | 222,768 |
| 06/12/2023 | 4.42 | 4.40 | 4.42 | 62,854 | 45 | 14,256 |
| 05/12/2023 | 4.47 | 4.41 | 4.42 | 211,283 | 110 | 47,682 |
| 04/12/2023 | 4.47 | 4.43 | 4.47 | 86,169 | 42 | 19,350 |
| 03/12/2023 | 4.46 | 4.42 | 4.46 | 119,164 | 37 | 26,820 |
| 30/11/2023 | 4.44 | 4.40 | 4.44 | 99,807 | 47 | 22,590 |
| 29/11/2023 | 4.42 | 4.41 | 4.42 | 20,325 | 18 | 4,608 |
| 28/11/2023 | 4.42 | 4.40 | 4.42 | 160,771 | 39 | 36,522 |
| 27/11/2023 | 4.42 | 4.40 | 4.41 | 184,097 | 47 | 41,760 |
| 26/11/2023 | 4.43 | 4.39 | 4.43 | 147,863 | 34 | 33,588 |
| 23/11/2023 | 4.42 | 4.40 | 4.41 | 138,139 | 35 | 31,392 |
| 22/11/2023 | 4.42 | 4.39 | 4.40 | 118,203 | 34 | 26,856 |
| 21/11/2023 | 4.42 | 4.40 | 4.41 | 51,081 | 32 | 11,592 |
| 20/11/2023 | 4.43 | 4.40 | 4.43 | 62,743 | 37 | 14,220 |
| 19/11/2023 | 4.45 | 4.41 | 4.44 | 153,617 | 64 | 34,614 |
| 16/11/2023 | 4.42 | 4.37 | 4.41 | 133,904 | 50 | 30,492 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 9.89 | 9.06 | 9.24 | 10,140,016 | 1,089 | 1,067,460 |
| 26/01/2014 | 10.15 | 9.02 | 9.39 | 10,963,078 | 1,739 | 1,130,430 |
| 19/01/2014 | 10.50 | 8.35 | 10.20 | 17,220,652 | 1,843 | 1,783,290 |
| 13/01/2014 | 8.45 | 8.30 | 8.37 | 6,661,684 | 608 | 792,465 |
| 05/01/2014 | 8.38 | 7.99 | 8.38 | 5,481,297 | 858 | 669,975 |
| 29/12/2013 | 8.01 | 7.80 | 8.00 | 1,635,380 | 356 | 207,750 |
| 22/12/2013 | 8.07 | 7.95 | 7.95 | 1,783,573 | 270 | 223,200 |
| 16/12/2013 | 8.08 | 7.83 | 8.00 | 2,422,361 | 332 | 304,755 |
| 08/12/2013 | 7.98 | 7.72 | 7.88 | 2,759,062 | 324 | 350,115 |
| 01/12/2013 | 8.00 | 7.70 | 7.74 | 3,717,613 | 445 | 474,795 |
| 24/11/2013 | 8.25 | 7.86 | 7.95 | 8,533,772 | 953 | 1,052,280 |
| 17/11/2013 | 7.99 | 7.65 | 7.97 | 2,377,161 | 452 | 303,900 |
| 10/11/2013 | 7.83 | 7.45 | 7.70 | 3,031,950 | 553 | 394,650 |
| 03/11/2013 | 7.64 | 7.43 | 7.46 | 1,305,960 | 279 | 173,640 |
| 27/10/2013 | 7.83 | 7.58 | 7.64 | 3,123,963 | 673 | 405,120 |
| 20/10/2013 | 7.57 | 7.20 | 7.57 | 4,872,984 | 778 | 658,380 |
| 13/10/2013 | 7.30 | 7.27 | 7.28 | 151,561 | 46 | 20,805 |
| 06/10/2013 | 7.31 | 7.02 | 7.30 | 1,833,147 | 418 | 254,520 |
| 29/09/2013 | 7.19 | 6.93 | 7.15 | 3,875,008 | 572 | 547,755 |
| 22/09/2013 | 7.04 | 6.85 | 6.98 | 1,402,649 | 267 | 202,530 |