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 |
|---|---|---|---|---|---|---|
| 18/04/2023 | 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 |
|---|---|---|---|---|---|---|
| 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 |
| 31/10/2010 | 10.49 | 10.39 | 10.48 | 5,633,159 | 456 | 539,085 |
| 24/10/2010 | 10.68 | 10.42 | 10.45 | 5,345,054 | 664 | 507,300 |
| 17/10/2010 | 10.56 | 10.40 | 10.49 | 4,533,485 | 508 | 431,775 |
| 10/10/2010 | 10.73 | 10.43 | 10.53 | 3,670,196 | 551 | 348,225 |
| 03/10/2010 | 10.79 | 10.48 | 10.52 | 3,225,460 | 570 | 303,750 |
| 26/09/2010 | 10.55 | 10.48 | 10.50 | 6,022,984 | 524 | 573,300 |
| 19/09/2010 | 10.59 | 10.44 | 10.44 | 4,099,998 | 479 | 389,865 |
| 13/09/2010 | 10.57 | 10.36 | 10.46 | 3,393,321 | 515 | 323,325 |
| 05/09/2010 | 10.37 | 10.01 | 10.37 | 2,772,559 | 422 | 273,135 |
| 29/08/2010 | 10.20 | 9.90 | 10.00 | 7,441,667 | 845 | 743,280 |
| 22/08/2010 | 10.69 | 10.01 | 10.19 | 5,416,522 | 1,128 | 519,870 |