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 |
|---|---|---|---|---|---|---|
| 18/04/2023 | 4.64 | 4.60 | 4.64 | 111,365 | 76 | 24,192 |
| 17/04/2023 | 4.67 | 4.58 | 4.67 | 270,101 | 78 | 58,788 |
| 16/04/2023 | 4.68 | 4.66 | 4.68 | 66,119 | 20 | 14,148 |
| 13/04/2023 | 4.68 | 4.60 | 4.68 | 661,944 | 145 | 143,442 |
| 12/04/2023 | 4.75 | 4.64 | 4.71 | 105,660 | 80 | 22,500 |
| 11/04/2023 | 4.64 | 4.62 | 4.64 | 58,597 | 33 | 12,636 |
| 10/04/2023 | 4.64 | 4.61 | 4.64 | 115,837 | 40 | 25,074 |
| 09/04/2023 | 4.63 | 4.59 | 4.63 | 131,639 | 58 | 28,530 |
| 06/04/2023 | 4.62 | 4.54 | 4.60 | 40,062 | 46 | 8,766 |
| 05/04/2023 | 4.65 | 4.53 | 4.60 | 175,921 | 61 | 38,592 |
| 04/04/2023 | 4.61 | 4.52 | 4.57 | 655,514 | 120 | 143,676 |
| 03/04/2023 | 4.63 | 4.60 | 4.62 | 170,773 | 70 | 37,026 |
| 02/04/2023 | 4.64 | 4.56 | 4.64 | 99,706 | 65 | 21,672 |
| 29/03/2023 | 4.85 | 4.81 | 4.84 | 118,744 | 51 | 24,534 |
| 28/03/2023 | 4.85 | 4.83 | 4.84 | 220,660 | 55 | 45,576 |
| 27/03/2023 | 4.85 | 4.76 | 4.84 | 363,314 | 109 | 75,528 |
| 26/03/2023 | 4.75 | 4.73 | 4.75 | 93,424 | 30 | 19,710 |
| 23/03/2023 | 4.72 | 4.70 | 4.72 | 39,918 | 22 | 8,478 |
| 22/03/2023 | 4.78 | 4.69 | 4.70 | 306,057 | 97 | 64,998 |
| 21/03/2023 | 4.78 | 4.70 | 4.74 | 432,960 | 109 | 91,476 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2011 | 8.60 | 7.97 | 8.10 | 3,542,879 | 767 | 430,860 |
| 31/07/2011 | 8.79 | 8.61 | 8.75 | 2,041,986 | 437 | 234,480 |
| 24/07/2011 | 8.84 | 8.60 | 8.70 | 1,733,044 | 257 | 198,555 |
| 17/07/2011 | 9.03 | 8.54 | 8.74 | 4,218,399 | 773 | 478,935 |
| 10/07/2011 | 8.68 | 8.36 | 8.62 | 2,610,641 | 551 | 304,440 |
| 03/07/2011 | 8.45 | 8.20 | 8.42 | 9,622,512 | 770 | 1,160,130 |
| 26/06/2011 | 8.69 | 8.25 | 8.37 | 5,691,408 | 714 | 673,965 |
| 19/06/2011 | 8.80 | 8.49 | 8.69 | 3,834,984 | 591 | 444,645 |
| 12/06/2011 | 8.89 | 8.60 | 8.80 | 2,009,459 | 459 | 229,170 |
| 05/06/2011 | 8.93 | 8.85 | 8.90 | 903,543 | 212 | 101,700 |
| 29/05/2011 | 8.97 | 8.85 | 8.90 | 2,342,958 | 313 | 262,575 |
| 22/05/2011 | 9.06 | 8.91 | 8.96 | 1,713,104 | 377 | 190,470 |
| 15/05/2011 | 9.09 | 9.01 | 9.03 | 1,585,902 | 326 | 175,260 |
| 08/05/2011 | 9.13 | 8.90 | 9.06 | 1,719,436 | 367 | 190,890 |
| 02/05/2011 | 9.10 | 8.96 | 8.96 | 3,921,664 | 457 | 435,075 |
| 24/04/2011 | 9.00 | 8.87 | 8.96 | 2,732,866 | 313 | 305,160 |
| 17/04/2011 | 9.00 | 8.82 | 9.00 | 4,071,849 | 494 | 455,010 |
| 10/04/2011 | 9.01 | 8.80 | 8.93 | 3,800,131 | 538 | 425,685 |
| 03/04/2011 | 9.10 | 8.95 | 9.00 | 2,118,954 | 419 | 235,050 |
| 27/03/2011 | 9.16 | 8.82 | 8.99 | 3,317,340 | 619 | 368,520 |