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 |
|---|---|---|---|---|---|---|
| 06/06/2022 | 4.77 | 4.74 | 4.75 | 212,959 | 75 | 44,802 |
| 05/06/2022 | 4.77 | 4.75 | 4.77 | 129,023 | 87 | 27,090 |
| 02/06/2022 | 4.78 | 4.73 | 4.76 | 1,135,219 | 122 | 238,788 |
| 01/06/2022 | 4.80 | 4.77 | 4.78 | 1,189,757 | 53 | 248,382 |
| 31/05/2022 | 4.80 | 4.75 | 4.80 | 769,126 | 206 | 161,406 |
| 30/05/2022 | 4.84 | 4.80 | 4.81 | 381,118 | 60 | 79,182 |
| 29/05/2022 | 4.85 | 4.75 | 4.78 | 241,345 | 117 | 50,292 |
| 25/05/2022 | 4.93 | 4.75 | 4.83 | 304,469 | 124 | 63,198 |
| 24/05/2022 | 4.78 | 4.74 | 4.76 | 201,755 | 98 | 42,408 |
| 23/05/2022 | 4.78 | 4.70 | 4.75 | 322,291 | 130 | 68,022 |
| 22/05/2022 | 4.78 | 4.73 | 4.77 | 148,583 | 53 | 31,248 |
| 19/05/2022 | 4.79 | 4.70 | 4.75 | 141,821 | 96 | 29,916 |
| 18/05/2022 | 4.87 | 4.74 | 4.75 | 216,474 | 132 | 45,126 |
| 17/05/2022 | 4.88 | 4.68 | 4.86 | 473,430 | 149 | 99,792 |
| 16/05/2022 | 4.84 | 4.68 | 4.69 | 629,508 | 190 | 132,840 |
| 15/05/2022 | 4.88 | 4.82 | 4.85 | 386,153 | 92 | 79,614 |
| 12/05/2022 | 4.96 | 4.82 | 4.85 | 850,720 | 200 | 173,862 |
| 11/05/2022 | 5.02 | 4.93 | 4.94 | 797,155 | 287 | 160,146 |
| 10/05/2022 | 5.20 | 4.95 | 5.06 | 1,743,035 | 352 | 342,162 |
| 09/05/2022 | 5.05 | 4.72 | 5.05 | 4,048,271 | 522 | 835,362 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/05/2007 | 23.99 | 23.21 | 23.22 | 22,283,360 | 1,329 | 939,770 |
| 06/05/2007 | 24.20 | 23.73 | 23.80 | 30,405,014 | 1,369 | 1,271,610 |
| 30/04/2007 | 24.10 | 23.70 | 23.80 | 9,781,298 | 953 | 409,040 |
| 22/04/2007 | 24.64 | 23.50 | 24.05 | 11,415,062 | 1,189 | 474,590 |
| 15/04/2007 | 24.95 | 23.74 | 24.35 | 20,553,054 | 1,522 | 841,730 |
| 08/04/2007 | 24.67 | 23.77 | 24.18 | 32,461,834 | 1,366 | 1,339,020 |
| 01/04/2007 | 24.71 | 23.12 | 23.75 | 31,967,428 | 2,362 | 1,342,410 |
| 25/03/2007 | 26.25 | 24.53 | 24.55 | 36,835,531 | 2,481 | 1,466,670 |
| 18/03/2007 | 26.70 | 24.30 | 26.02 | 43,347,511 | 3,046 | 1,687,000 |
| 11/03/2007 | 26.24 | 24.41 | 24.90 | 33,500,265 | 2,227 | 1,322,640 |
| 04/03/2007 | 26.98 | 25.60 | 25.66 | 39,670,835 | 2,421 | 1,509,840 |
| 25/02/2007 | 27.50 | 26.38 | 26.40 | 94,720,568 | 4,119 | 3,490,050 |
| 18/02/2007 | 27.04 | 26.00 | 26.80 | 86,785,703 | 3,803 | 3,263,120 |
| 11/02/2007 | 26.54 | 24.75 | 26.11 | 45,464,988 | 2,955 | 1,761,170 |
| 04/02/2007 | 27.75 | 24.99 | 25.40 | 139,919,372 | 6,817 | 5,259,980 |
| 28/01/2007 | 26.15 | 23.55 | 26.05 | 99,029,226 | 5,636 | 4,014,610 |
| 21/01/2007 | 25.25 | 23.00 | 25.23 | 65,757,386 | 4,929 | 2,707,530 |
| 14/01/2007 | 22.96 | 20.85 | 22.95 | 34,179,814 | 2,981 | 1,577,660 |
| 07/01/2007 | 21.65 | 20.64 | 21.00 | 21,889,176 | 1,716 | 1,046,610 |
| 24/12/2006 | 21.36 | 19.90 | 21.36 | 16,080,310 | 1,259 | 796,700 |