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 |
|---|---|---|---|---|---|---|
| 04/07/2022 | 5.45 | 5.11 | 5.45 | 4,105,630 | 603 | 778,212 |
| 03/07/2022 | 5.20 | 4.80 | 5.20 | 2,538,077 | 363 | 504,288 |
| 30/06/2022 | 4.85 | 4.80 | 4.85 | 287,159 | 97 | 59,382 |
| 29/06/2022 | 4.92 | 4.85 | 4.85 | 228,563 | 109 | 46,890 |
| 28/06/2022 | 5.00 | 4.70 | 4.95 | 2,434,489 | 342 | 500,886 |
| 27/06/2022 | 4.74 | 4.61 | 4.70 | 336,938 | 119 | 72,162 |
| 26/06/2022 | 4.61 | 4.57 | 4.59 | 2,919,137 | 98 | 636,660 |
| 23/06/2022 | 4.62 | 4.58 | 4.58 | 173,428 | 74 | 37,728 |
| 22/06/2022 | 4.65 | 4.60 | 4.61 | 540,265 | 151 | 116,820 |
| 21/06/2022 | 4.64 | 4.61 | 4.61 | 198,147 | 74 | 42,894 |
| 20/06/2022 | 4.67 | 4.60 | 4.60 | 158,268 | 66 | 34,272 |
| 19/06/2022 | 4.71 | 4.64 | 4.65 | 322,032 | 71 | 69,228 |
| 16/06/2022 | 4.72 | 4.65 | 4.72 | 88,329 | 40 | 18,882 |
| 15/06/2022 | 4.69 | 4.65 | 4.69 | 338,565 | 82 | 72,630 |
| 14/06/2022 | 4.71 | 4.66 | 4.68 | 506,076 | 97 | 107,982 |
| 13/06/2022 | 4.73 | 4.65 | 4.70 | 400,560 | 147 | 85,428 |
| 12/06/2022 | 4.74 | 4.70 | 4.71 | 393,856 | 86 | 83,484 |
| 09/06/2022 | 4.75 | 4.73 | 4.75 | 160,742 | 53 | 33,912 |
| 08/06/2022 | 4.75 | 4.73 | 4.75 | 180,897 | 61 | 38,160 |
| 07/06/2022 | 4.75 | 4.73 | 4.74 | 156,416 | 78 | 33,030 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/09/2007 | 22.89 | 20.80 | 22.89 | 25,851,104 | 2,221 | 1,189,070 |
| 23/09/2007 | 21.15 | 20.55 | 21.00 | 14,074,461 | 1,239 | 674,730 |
| 16/09/2007 | 21.01 | 20.04 | 20.90 | 8,129,900 | 979 | 396,710 |
| 09/09/2007 | 20.59 | 20.00 | 20.13 | 8,652,156 | 1,051 | 426,450 |
| 02/09/2007 | 21.02 | 20.38 | 20.48 | 8,816,682 | 910 | 426,740 |
| 26/08/2007 | 21.22 | 20.85 | 21.00 | 9,727,021 | 896 | 463,750 |
| 19/08/2007 | 21.54 | 20.75 | 21.15 | 10,859,704 | 1,109 | 511,650 |
| 12/08/2007 | 21.87 | 20.99 | 21.40 | 16,982,144 | 1,457 | 793,560 |
| 05/08/2007 | 21.23 | 20.70 | 21.20 | 9,207,197 | 1,067 | 437,910 |
| 29/07/2007 | 21.18 | 20.70 | 20.92 | 69,144,713 | 964 | 3,282,610 |
| 22/07/2007 | 21.21 | 20.50 | 20.94 | 11,230,032 | 1,254 | 540,520 |
| 15/07/2007 | 21.45 | 21.05 | 21.05 | 19,775,468 | 1,174 | 930,820 |
| 08/07/2007 | 21.79 | 21.40 | 21.47 | 7,030,988 | 978 | 326,140 |
| 01/07/2007 | 22.24 | 21.47 | 21.52 | 13,105,523 | 1,373 | 600,720 |
| 24/06/2007 | 21.98 | 21.08 | 21.28 | 12,288,285 | 1,564 | 573,590 |
| 17/06/2007 | 22.19 | 21.25 | 21.69 | 14,262,897 | 1,661 | 658,640 |
| 10/06/2007 | 22.16 | 21.50 | 21.85 | 15,582,995 | 1,267 | 712,100 |
| 03/06/2007 | 23.35 | 22.06 | 22.08 | 17,143,269 | 1,719 | 757,418 |
| 27/05/2007 | 22.54 | 21.36 | 22.48 | 22,885,763 | 2,476 | 1,046,150 |
| 20/05/2007 | 23.55 | 22.35 | 22.45 | 22,482,718 | 1,677 | 979,730 |