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 |
|---|---|---|---|---|---|---|
| 24/07/2023 | 4.40 | 4.38 | 4.39 | 90,792 | 63 | 20,682 |
| 23/07/2023 | 4.43 | 4.40 | 4.40 | 198,577 | 100 | 44,964 |
| 20/07/2023 | 4.44 | 4.42 | 4.42 | 121,785 | 84 | 27,504 |
| 18/07/2023 | 4.43 | 4.41 | 4.43 | 304,225 | 73 | 68,706 |
| 17/07/2023 | 4.44 | 4.42 | 4.44 | 159,808 | 65 | 36,054 |
| 16/07/2023 | 4.43 | 4.39 | 4.42 | 88,078 | 48 | 19,998 |
| 13/07/2023 | 4.41 | 4.37 | 4.41 | 329,374 | 68 | 75,006 |
| 12/07/2023 | 4.38 | 4.36 | 4.38 | 61,023 | 45 | 13,968 |
| 11/07/2023 | 4.40 | 4.32 | 4.38 | 114,631 | 77 | 26,244 |
| 10/07/2023 | 4.38 | 4.35 | 4.35 | 78,540 | 69 | 18,000 |
| 09/07/2023 | 4.44 | 4.35 | 4.38 | 317,874 | 129 | 72,630 |
| 06/07/2023 | 4.45 | 4.36 | 4.40 | 555,902 | 177 | 126,234 |
| 05/07/2023 | 4.35 | 4.24 | 4.35 | 509,972 | 133 | 118,980 |
| 04/07/2023 | 4.25 | 4.20 | 4.25 | 503,195 | 93 | 118,674 |
| 03/07/2023 | 4.24 | 4.20 | 4.20 | 88,333 | 77 | 20,880 |
| 02/07/2023 | 4.26 | 4.23 | 4.24 | 89,725 | 50 | 21,150 |
| 26/06/2023 | 4.24 | 4.18 | 4.24 | 87,080 | 72 | 20,772 |
| 25/06/2023 | 4.18 | 4.12 | 4.18 | 84,116 | 69 | 20,178 |
| 22/06/2023 | 4.21 | 4.13 | 4.19 | 489,395 | 180 | 117,324 |
| 21/06/2023 | 4.22 | 4.20 | 4.20 | 720,205 | 119 | 171,288 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/03/2012 | 7.77 | 7.13 | 7.71 | 5,348,945 | 940 | 712,170 |
| 26/02/2012 | 7.21 | 7.03 | 7.20 | 2,008,665 | 360 | 282,975 |
| 19/02/2012 | 7.24 | 7.10 | 7.12 | 1,759,929 | 378 | 246,675 |
| 12/02/2012 | 7.32 | 7.18 | 7.24 | 1,712,514 | 353 | 235,740 |
| 05/02/2012 | 7.30 | 7.12 | 7.29 | 2,532,702 | 511 | 350,745 |
| 29/01/2012 | 7.34 | 7.08 | 7.15 | 4,428,632 | 743 | 615,570 |
| 22/01/2012 | 7.12 | 6.98 | 7.05 | 3,803,367 | 411 | 540,360 |
| 15/01/2012 | 7.25 | 7.00 | 7.04 | 2,775,865 | 788 | 393,705 |
| 08/01/2012 | 7.52 | 7.16 | 7.20 | 1,930,333 | 661 | 266,085 |
| 02/01/2012 | 7.83 | 7.51 | 7.52 | 641,964 | 220 | 84,420 |
| 26/12/2011 | 7.85 | 7.65 | 7.85 | 4,027,702 | 327 | 518,160 |
| 18/12/2011 | 7.85 | 7.55 | 7.68 | 4,650,081 | 502 | 599,745 |
| 11/12/2011 | 7.88 | 7.29 | 7.79 | 7,841,166 | 1,011 | 1,039,290 |
| 04/12/2011 | 7.45 | 7.30 | 7.38 | 2,088,503 | 320 | 282,735 |
| 27/11/2011 | 7.63 | 7.17 | 7.40 | 2,525,896 | 453 | 344,175 |
| 20/11/2011 | 7.79 | 7.60 | 7.64 | 2,580,329 | 329 | 335,835 |
| 13/11/2011 | 7.94 | 7.71 | 7.79 | 3,621,604 | 415 | 463,995 |
| 30/10/2011 | 8.00 | 7.74 | 7.85 | 3,675,437 | 432 | 464,355 |
| 23/10/2011 | 7.95 | 7.74 | 7.93 | 3,879,783 | 655 | 493,365 |
| 16/10/2011 | 7.85 | 7.50 | 7.84 | 3,548,952 | 544 | 456,555 |