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 |
|---|---|---|---|---|---|---|
| 20/03/2023 | 4.79 | 4.75 | 4.76 | 225,077 | 78 | 47,160 |
| 19/03/2023 | 4.80 | 4.77 | 4.79 | 196,153 | 66 | 41,022 |
| 16/03/2023 | 4.79 | 4.77 | 4.79 | 142,401 | 44 | 29,790 |
| 15/03/2023 | 4.83 | 4.79 | 4.79 | 98,159 | 33 | 20,448 |
| 14/03/2023 | 4.81 | 4.79 | 4.81 | 75,154 | 33 | 15,660 |
| 13/03/2023 | 4.83 | 4.81 | 4.82 | 59,173 | 22 | 12,276 |
| 12/03/2023 | 4.85 | 4.78 | 4.83 | 144,749 | 26 | 29,934 |
| 09/03/2023 | 4.82 | 4.79 | 4.82 | 117,608 | 51 | 24,480 |
| 08/03/2023 | 4.83 | 4.79 | 4.80 | 290,893 | 72 | 60,552 |
| 07/03/2023 | 4.84 | 4.82 | 4.83 | 101,496 | 51 | 21,042 |
| 06/03/2023 | 4.85 | 4.82 | 4.83 | 175,814 | 48 | 36,324 |
| 05/03/2023 | 4.86 | 4.82 | 4.85 | 162,254 | 37 | 33,480 |
| 02/03/2023 | 4.85 | 4.79 | 4.85 | 185,063 | 48 | 38,412 |
| 01/03/2023 | 4.85 | 4.83 | 4.85 | 80,043 | 34 | 16,560 |
| 28/02/2023 | 4.85 | 4.82 | 4.85 | 425,694 | 83 | 88,002 |
| 27/02/2023 | 4.84 | 4.77 | 4.83 | 261,055 | 71 | 54,324 |
| 26/02/2023 | 4.79 | 4.76 | 4.78 | 1,757,332 | 75 | 367,740 |
| 23/02/2023 | 4.79 | 4.77 | 4.79 | 103,972 | 41 | 21,762 |
| 22/02/2023 | 4.79 | 4.76 | 4.79 | 312,219 | 61 | 65,466 |
| 21/02/2023 | 4.77 | 4.75 | 4.77 | 241,769 | 57 | 50,724 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2011 | 10.02 | 9.93 | 10.00 | 2,504,792 | 372 | 251,145 |
| 26/12/2010 | 10.10 | 9.96 | 9.98 | 5,402,917 | 484 | 540,135 |
| 19/12/2010 | 10.08 | 9.92 | 10.01 | 4,599,749 | 498 | 459,825 |
| 12/12/2010 | 10.06 | 9.95 | 10.00 | 5,615,399 | 651 | 561,975 |
| 05/12/2010 | 10.30 | 9.95 | 9.95 | 3,920,077 | 574 | 387,525 |
| 28/11/2010 | 10.55 | 10.10 | 10.35 | 3,926,074 | 489 | 380,025 |
| 21/11/2010 | 10.62 | 10.45 | 10.60 | 2,878,899 | 413 | 272,790 |
| 14/11/2010 | 10.56 | 10.50 | 10.50 | 796,800 | 105 | 75,780 |
| 07/11/2010 | 10.55 | 10.39 | 10.54 | 4,802,578 | 567 | 459,045 |