ARAB BANK Historical
Performance Indicators 23/07/2026
MarketFirst
High Price7.64
Last Closing7.56
No. of Transactions247
SectorBanks
Low Price7.53
Opening Price7.53
No. of Shares509,652
Div5.24
Change0.07
Closing Price7.63
Average Price7.60
P/E8.75
Value Traded3,872,879
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/09/2023 | 4.31 | 4.29 | 4.30 | 183,413 | 47 | 42,714 |
| 17/09/2023 | 4.31 | 4.29 | 4.30 | 90,084 | 58 | 20,952 |
| 14/09/2023 | 4.31 | 4.29 | 4.30 | 105,434 | 51 | 24,534 |
| 13/09/2023 | 4.30 | 4.29 | 4.30 | 44,088 | 29 | 10,260 |
| 12/09/2023 | 4.31 | 4.29 | 4.29 | 166,622 | 63 | 38,754 |
| 11/09/2023 | 4.29 | 4.28 | 4.28 | 108,237 | 52 | 25,272 |
| 10/09/2023 | 4.30 | 4.28 | 4.29 | 68,705 | 41 | 16,020 |
| 07/09/2023 | 4.29 | 4.27 | 4.29 | 72,628 | 40 | 16,956 |
| 06/09/2023 | 4.32 | 4.27 | 4.27 | 53,815 | 37 | 12,564 |
| 05/09/2023 | 4.32 | 4.28 | 4.30 | 205,507 | 68 | 47,808 |
| 04/09/2023 | 4.30 | 4.29 | 4.30 | 82,934 | 53 | 19,296 |
| 03/09/2023 | 4.32 | 4.29 | 4.30 | 221,602 | 84 | 51,444 |
| 31/08/2023 | 4.35 | 4.31 | 4.32 | 422,507 | 71 | 97,542 |
| 30/08/2023 | 4.36 | 4.31 | 4.32 | 225,872 | 86 | 52,074 |
| 29/08/2023 | 4.37 | 4.34 | 4.37 | 290,699 | 93 | 66,690 |
| 28/08/2023 | 4.38 | 4.35 | 4.37 | 399,583 | 116 | 91,530 |
| 27/08/2023 | 4.34 | 4.30 | 4.34 | 365,207 | 153 | 84,654 |
| 24/08/2023 | 4.29 | 4.24 | 4.29 | 486,328 | 92 | 113,994 |
| 23/08/2023 | 4.28 | 4.23 | 4.26 | 282,273 | 59 | 66,564 |
| 22/08/2023 | 4.26 | 4.23 | 4.23 | 253,507 | 91 | 59,796 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/12/2012 | 6.91 | 6.80 | 6.85 | 671,753 | 234 | 98,160 |
| 02/12/2012 | 7.01 | 6.85 | 6.90 | 931,303 | 359 | 134,505 |
| 25/11/2012 | 7.07 | 6.94 | 7.00 | 1,509,055 | 359 | 215,430 |
| 18/11/2012 | 6.99 | 6.90 | 6.97 | 1,009,648 | 348 | 145,365 |
| 11/11/2012 | 7.12 | 7.01 | 7.03 | 674,213 | 190 | 95,400 |
| 04/11/2012 | 7.19 | 6.93 | 7.07 | 1,733,987 | 479 | 245,205 |
| 30/10/2012 | 7.11 | 7.03 | 7.09 | 584,173 | 125 | 82,620 |
| 21/10/2012 | 7.15 | 7.00 | 7.06 | 2,705,568 | 209 | 379,680 |
| 14/10/2012 | 7.16 | 7.05 | 7.15 | 1,781,629 | 244 | 250,290 |
| 07/10/2012 | 7.45 | 7.09 | 7.10 | 4,015,676 | 621 | 559,530 |
| 30/09/2012 | 7.40 | 7.15 | 7.40 | 1,568,699 | 350 | 215,760 |
| 23/09/2012 | 7.25 | 7.11 | 7.16 | 2,036,682 | 399 | 283,635 |
| 16/09/2012 | 7.28 | 7.15 | 7.23 | 2,288,391 | 461 | 317,010 |
| 09/09/2012 | 7.30 | 7.04 | 7.28 | 2,663,289 | 608 | 372,270 |
| 02/09/2012 | 7.85 | 7.23 | 7.33 | 2,243,683 | 605 | 301,065 |
| 26/08/2012 | 8.10 | 7.51 | 7.85 | 10,069,040 | 1,173 | 1,261,965 |
| 22/08/2012 | 7.36 | 6.85 | 7.36 | 2,570,644 | 371 | 359,310 |
| 12/08/2012 | 7.00 | 6.61 | 6.68 | 1,924,722 | 549 | 281,325 |
| 05/08/2012 | 7.04 | 6.97 | 7.00 | 1,789,924 | 282 | 255,060 |
| 29/07/2012 | 7.12 | 6.95 | 7.00 | 2,810,956 | 571 | 400,275 |