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 |
|---|---|---|---|---|---|---|
| 23/01/2023 | 4.95 | 4.92 | 4.95 | 156,885 | 70 | 31,788 |
| 22/01/2023 | 4.95 | 4.93 | 4.94 | 55,535 | 36 | 11,250 |
| 19/01/2023 | 4.95 | 4.86 | 4.95 | 217,600 | 79 | 44,298 |
| 18/01/2023 | 4.91 | 4.85 | 4.90 | 237,687 | 99 | 48,726 |
| 17/01/2023 | 4.93 | 4.89 | 4.89 | 797,178 | 51 | 162,252 |
| 16/01/2023 | 4.94 | 4.88 | 4.92 | 542,316 | 124 | 110,520 |
| 15/01/2023 | 4.95 | 4.92 | 4.95 | 128,260 | 52 | 26,010 |
| 12/01/2023 | 4.99 | 4.93 | 4.95 | 278,533 | 87 | 56,196 |
| 11/01/2023 | 4.99 | 4.95 | 4.99 | 138,890 | 63 | 27,918 |
| 10/01/2023 | 5.00 | 4.95 | 4.97 | 307,883 | 91 | 61,722 |
| 09/01/2023 | 5.01 | 4.98 | 5.00 | 387,730 | 76 | 77,634 |
| 08/01/2023 | 5.01 | 4.97 | 5.00 | 402,532 | 99 | 80,568 |
| 05/01/2023 | 5.00 | 4.95 | 4.96 | 392,450 | 116 | 78,930 |
| 04/01/2023 | 5.00 | 4.95 | 5.00 | 401,154 | 163 | 80,514 |
| 03/01/2023 | 4.97 | 4.89 | 4.95 | 329,434 | 134 | 66,762 |
| 02/01/2023 | 4.89 | 4.86 | 4.86 | 353,974 | 73 | 72,432 |
| 29/12/2022 | 4.88 | 4.80 | 4.88 | 162,567 | 91 | 33,732 |
| 28/12/2022 | 4.94 | 4.85 | 4.86 | 195,667 | 90 | 39,906 |
| 27/12/2022 | 4.88 | 4.76 | 4.88 | 132,481 | 91 | 27,630 |
| 26/12/2022 | 4.81 | 4.75 | 4.76 | 170,521 | 80 | 35,712 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2009 | 13.24 | 12.87 | 13.00 | 1,945,265 | 591 | 148,950 |
| 01/11/2009 | 13.34 | 12.70 | 12.87 | 4,632,986 | 1,000 | 356,385 |
| 25/10/2009 | 14.06 | 13.05 | 13.44 | 11,255,085 | 1,673 | 821,745 |
| 18/10/2009 | 13.65 | 12.50 | 13.00 | 6,595,825 | 1,172 | 507,615 |
| 11/10/2009 | 14.10 | 13.45 | 13.65 | 3,465,255 | 748 | 251,835 |
| 04/10/2009 | 13.95 | 13.73 | 13.80 | 2,648,394 | 468 | 191,190 |
| 27/09/2009 | 14.25 | 13.76 | 13.76 | 7,170,268 | 1,115 | 511,260 |
| 24/09/2009 | 14.15 | 13.56 | 13.80 | 2,161,040 | 276 | 154,695 |
| 13/09/2009 | 13.50 | 12.90 | 13.50 | 4,421,880 | 739 | 334,695 |
| 06/09/2009 | 13.25 | 12.82 | 13.24 | 3,795,785 | 785 | 291,375 |
| 30/08/2009 | 13.39 | 12.85 | 13.00 | 4,659,068 | 744 | 356,220 |
| 23/08/2009 | 12.85 | 12.03 | 12.84 | 3,483,207 | 620 | 280,140 |
| 16/08/2009 | 12.35 | 11.85 | 12.11 | 4,048,518 | 737 | 333,510 |
| 09/08/2009 | 12.50 | 12.23 | 12.30 | 3,867,654 | 488 | 313,200 |
| 02/08/2009 | 12.70 | 12.29 | 12.40 | 5,375,478 | 830 | 431,610 |
| 26/07/2009 | 12.70 | 12.25 | 12.60 | 4,863,533 | 848 | 388,215 |
| 19/07/2009 | 12.69 | 12.20 | 12.30 | 6,916,617 | 863 | 555,960 |
| 12/07/2009 | 12.60 | 12.00 | 12.28 | 17,567,228 | 1,525 | 1,426,395 |
| 05/07/2009 | 13.25 | 12.02 | 12.80 | 7,587,394 | 1,137 | 596,970 |
| 28/06/2009 | 13.46 | 12.75 | 13.30 | 11,540,011 | 1,290 | 876,240 |