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 |
|---|---|---|---|---|---|---|
| 21/05/2023 | 4.49 | 4.45 | 4.45 | 268,975 | 99 | 60,264 |
| 18/05/2023 | 4.49 | 4.47 | 4.49 | 107,918 | 60 | 24,066 |
| 17/05/2023 | 4.50 | 4.48 | 4.49 | 141,906 | 56 | 31,608 |
| 16/05/2023 | 4.50 | 4.47 | 4.47 | 239,570 | 77 | 53,280 |
| 15/05/2023 | 4.54 | 4.50 | 4.51 | 144,798 | 54 | 32,112 |
| 14/05/2023 | 4.55 | 4.47 | 4.55 | 429,149 | 61 | 95,346 |
| 11/05/2023 | 4.50 | 4.45 | 4.49 | 616,366 | 125 | 137,430 |
| 10/05/2023 | 4.49 | 4.46 | 4.49 | 237,510 | 127 | 53,082 |
| 09/05/2023 | 4.50 | 4.45 | 4.49 | 583,653 | 154 | 130,500 |
| 08/05/2023 | 4.55 | 4.49 | 4.50 | 646,201 | 158 | 143,478 |
| 07/05/2023 | 4.56 | 4.51 | 4.53 | 107,484 | 62 | 23,724 |
| 04/05/2023 | 4.57 | 4.50 | 4.54 | 336,977 | 135 | 74,502 |
| 03/05/2023 | 4.59 | 4.51 | 4.57 | 502,212 | 171 | 110,556 |
| 02/05/2023 | 4.60 | 4.54 | 4.60 | 628,233 | 130 | 137,700 |
| 01/05/2023 | 4.63 | 4.50 | 4.54 | 1,282,567 | 214 | 281,574 |
| 27/04/2023 | 4.56 | 4.51 | 4.56 | 564,512 | 149 | 124,308 |
| 26/04/2023 | 4.55 | 4.51 | 4.52 | 396,226 | 168 | 87,390 |
| 25/04/2023 | 4.55 | 4.52 | 4.55 | 301,317 | 95 | 66,330 |
| 20/04/2023 | 4.59 | 4.54 | 4.55 | 360,591 | 118 | 79,146 |
| 19/04/2023 | 4.60 | 4.54 | 4.55 | 647,212 | 208 | 141,804 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/03/2011 | 9.20 | 9.02 | 9.12 | 1,599,408 | 525 | 175,950 |
| 13/03/2011 | 9.40 | 9.05 | 9.12 | 2,112,288 | 438 | 229,965 |
| 06/03/2011 | 9.36 | 9.13 | 9.36 | 2,375,730 | 569 | 256,545 |
| 27/02/2011 | 9.39 | 9.00 | 9.19 | 4,311,014 | 537 | 474,120 |
| 20/02/2011 | 9.29 | 8.95 | 9.29 | 8,540,804 | 1,214 | 940,995 |
| 13/02/2011 | 9.75 | 9.20 | 9.29 | 2,999,196 | 532 | 320,460 |
| 06/02/2011 | 9.80 | 9.50 | 9.68 | 3,389,767 | 481 | 350,220 |
| 30/01/2011 | 9.79 | 9.30 | 9.79 | 7,228,264 | 994 | 763,155 |
| 23/01/2011 | 10.00 | 9.70 | 9.80 | 3,246,307 | 450 | 329,985 |
| 16/01/2011 | 10.12 | 9.89 | 9.89 | 3,057,165 | 554 | 306,105 |
| 09/01/2011 | 10.20 | 10.00 | 10.12 | 3,640,003 | 722 | 359,955 |