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 |
|---|---|---|---|---|---|---|
| 04/08/2022 | 4.92 | 4.85 | 4.90 | 535,259 | 103 | 109,890 |
| 03/08/2022 | 4.92 | 4.89 | 4.90 | 156,090 | 71 | 31,842 |
| 02/08/2022 | 4.96 | 4.90 | 4.91 | 768,473 | 183 | 156,312 |
| 01/08/2022 | 5.03 | 4.95 | 4.97 | 408,446 | 94 | 81,918 |
| 31/07/2022 | 5.06 | 5.01 | 5.04 | 1,224,533 | 163 | 243,144 |
| 28/07/2022 | 5.05 | 4.95 | 5.04 | 656,685 | 146 | 131,796 |
| 27/07/2022 | 5.04 | 4.94 | 5.04 | 296,553 | 84 | 59,832 |
| 26/07/2022 | 5.00 | 4.96 | 4.97 | 424,156 | 140 | 85,248 |
| 25/07/2022 | 5.07 | 5.00 | 5.01 | 443,842 | 153 | 88,398 |
| 24/07/2022 | 5.10 | 5.03 | 5.05 | 242,701 | 153 | 48,006 |
| 21/07/2022 | 5.05 | 4.96 | 5.05 | 315,629 | 116 | 62,982 |
| 20/07/2022 | 5.03 | 4.98 | 5.00 | 235,088 | 120 | 47,016 |
| 19/07/2022 | 5.08 | 4.98 | 5.00 | 1,063,113 | 231 | 212,364 |
| 18/07/2022 | 5.09 | 4.95 | 5.09 | 726,065 | 241 | 144,558 |
| 17/07/2022 | 5.13 | 5.07 | 5.09 | 228,285 | 126 | 44,766 |
| 14/07/2022 | 5.19 | 5.10 | 5.14 | 926,870 | 115 | 179,424 |
| 13/07/2022 | 5.25 | 5.14 | 5.16 | 1,091,284 | 266 | 210,276 |
| 07/07/2022 | 5.25 | 5.15 | 5.24 | 1,289,609 | 260 | 248,148 |
| 06/07/2022 | 5.30 | 5.12 | 5.23 | 1,101,322 | 229 | 211,950 |
| 05/07/2022 | 5.41 | 5.27 | 5.30 | 903,226 | 183 | 169,380 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2008 | 29.70 | 28.50 | 29.45 | 16,343,078 | 1,445 | 564,420 |
| 10/02/2008 | 29.99 | 28.93 | 29.24 | 11,865,794 | 1,204 | 405,520 |
| 02/02/2008 | 30.40 | 29.85 | 29.90 | 16,690,581 | 1,437 | 554,260 |
| 27/01/2008 | 30.40 | 29.60 | 29.95 | 16,507,415 | 1,179 | 550,640 |
| 20/01/2008 | 31.50 | 28.68 | 29.04 | 52,115,094 | 2,955 | 1,760,850 |
| 13/01/2008 | 31.70 | 30.30 | 31.29 | 55,237,666 | 3,035 | 1,786,320 |
| 06/01/2008 | 30.99 | 29.91 | 30.40 | 40,449,466 | 1,945 | 1,332,350 |
| 30/12/2007 | 30.50 | 29.00 | 30.47 | 49,477,146 | 1,722 | 1,660,460 |
| 23/12/2007 | 29.29 | 27.85 | 29.26 | 33,236,483 | 1,327 | 1,159,130 |
| 16/12/2007 | 28.59 | 27.91 | 28.11 | 16,686,453 | 602 | 591,920 |
| 09/12/2007 | 29.35 | 28.10 | 28.11 | 19,452,393 | 1,649 | 673,900 |
| 02/12/2007 | 29.50 | 28.50 | 28.90 | 23,074,703 | 1,773 | 797,510 |
| 25/11/2007 | 31.00 | 28.50 | 29.09 | 67,112,886 | 3,284 | 2,248,870 |
| 18/11/2007 | 29.68 | 27.22 | 29.38 | 57,040,775 | 2,686 | 1,997,290 |
| 11/11/2007 | 27.71 | 27.00 | 27.26 | 29,054,553 | 1,824 | 1,064,410 |
| 04/11/2007 | 27.40 | 26.50 | 27.00 | 33,298,562 | 2,085 | 1,229,900 |
| 28/10/2007 | 27.16 | 26.06 | 26.51 | 43,497,472 | 2,781 | 1,630,210 |
| 21/10/2007 | 28.00 | 25.02 | 27.01 | 100,587,504 | 4,460 | 3,757,380 |
| 16/10/2007 | 25.26 | 24.00 | 24.95 | 28,272,862 | 2,075 | 1,143,790 |
| 07/10/2007 | 25.48 | 23.15 | 25.10 | 67,358,934 | 3,941 | 2,725,330 |