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 |
|---|---|---|---|---|---|---|
| 27/10/2022 | 4.69 | 4.66 | 4.68 | 4,630 | 5 | 990 |
| 26/10/2022 | 4.70 | 4.65 | 4.69 | 105,779 | 36 | 22,662 |
| 25/10/2022 | 4.69 | 4.65 | 4.68 | 169,012 | 50 | 36,180 |
| 24/10/2022 | 4.74 | 4.69 | 4.69 | 264,426 | 81 | 56,016 |
| 23/10/2022 | 4.73 | 4.69 | 4.72 | 182,687 | 64 | 38,808 |
| 20/10/2022 | 4.70 | 4.65 | 4.70 | 172,428 | 57 | 36,900 |
| 19/10/2022 | 4.68 | 4.66 | 4.68 | 109,899 | 54 | 23,508 |
| 18/10/2022 | 4.68 | 4.62 | 4.68 | 151,654 | 56 | 32,652 |
| 17/10/2022 | 4.67 | 4.63 | 4.65 | 198,569 | 58 | 42,678 |
| 16/10/2022 | 4.67 | 4.65 | 4.66 | 198,410 | 51 | 42,606 |
| 13/10/2022 | 4.69 | 4.67 | 4.69 | 124,591 | 38 | 26,586 |
| 12/10/2022 | 4.69 | 4.65 | 4.68 | 125,287 | 43 | 26,820 |
| 11/10/2022 | 4.69 | 4.67 | 4.69 | 305,024 | 54 | 65,106 |
| 10/10/2022 | 4.69 | 4.63 | 4.69 | 108,863 | 58 | 23,382 |
| 09/10/2022 | 4.66 | 4.63 | 4.65 | 181,532 | 52 | 39,060 |
| 06/10/2022 | 4.69 | 4.64 | 4.67 | 166,300 | 50 | 35,658 |
| 05/10/2022 | 4.68 | 4.62 | 4.68 | 83,586 | 39 | 18,036 |
| 04/10/2022 | 4.69 | 4.60 | 4.69 | 569,168 | 127 | 123,462 |
| 03/10/2022 | 4.64 | 4.60 | 4.64 | 346,243 | 89 | 75,114 |
| 02/10/2022 | 4.66 | 4.60 | 4.65 | 273,829 | 83 | 59,346 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/04/2009 | 12.79 | 12.15 | 12.30 | 6,877,573 | 1,231 | 552,645 |
| 12/04/2009 | 12.65 | 11.70 | 12.28 | 8,356,079 | 1,454 | 682,260 |
| 05/04/2009 | 12.85 | 11.80 | 11.87 | 9,728,726 | 1,368 | 787,695 |
| 29/03/2009 | 11.98 | 11.10 | 11.76 | 6,629,678 | 1,617 | 577,905 |
| 22/03/2009 | 12.40 | 11.20 | 12.06 | 10,449,364 | 1,522 | 893,655 |
| 15/03/2009 | 11.58 | 11.15 | 11.25 | 8,792,685 | 1,202 | 770,505 |
| 08/03/2009 | 11.62 | 11.05 | 11.24 | 4,119,613 | 1,209 | 362,505 |
| 01/03/2009 | 12.00 | 11.15 | 11.60 | 6,401,020 | 1,784 | 551,820 |
| 22/02/2009 | 12.79 | 11.90 | 12.00 | 7,467,575 | 2,125 | 615,735 |
| 15/02/2009 | 13.53 | 12.51 | 12.68 | 4,896,678 | 1,747 | 377,820 |
| 08/02/2009 | 13.30 | 12.59 | 13.15 | 6,630,614 | 1,549 | 514,080 |
| 01/02/2009 | 13.58 | 12.75 | 12.80 | 17,123,781 | 1,391 | 1,304,520 |
| 25/01/2009 | 13.88 | 13.16 | 13.49 | 9,571,057 | 1,738 | 707,280 |
| 18/01/2009 | 14.30 | 12.50 | 13.23 | 14,073,581 | 2,903 | 1,065,885 |
| 11/01/2009 | 15.09 | 13.91 | 14.14 | 8,777,080 | 1,541 | 607,410 |
| 04/01/2009 | 15.65 | 13.99 | 14.91 | 14,238,738 | 2,303 | 957,420 |
| 28/12/2008 | 16.34 | 15.16 | 15.16 | 14,656,396 | 1,401 | 931,620 |
| 21/12/2008 | 16.20 | 14.37 | 16.00 | 30,351,251 | 2,746 | 1,957,620 |
| 14/12/2008 | 16.49 | 14.27 | 16.45 | 33,172,117 | 3,496 | 2,126,145 |
| 30/11/2008 | 14.49 | 13.77 | 14.09 | 19,144,133 | 2,382 | 1,357,710 |