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 |
|---|---|---|---|---|---|---|
| 24/12/2025 | 6.94 | 6.90 | 6.91 | 2,042,920 | 110 | 295,938 |
| 23/12/2025 | 6.96 | 6.90 | 6.95 | 276,482 | 99 | 39,942 |
| 22/12/2025 | 6.98 | 6.93 | 6.94 | 863,493 | 164 | 124,344 |
| 21/12/2025 | 6.95 | 6.87 | 6.92 | 736,761 | 172 | 106,506 |
| 18/12/2025 | 6.86 | 6.72 | 6.85 | 1,272,545 | 165 | 187,614 |
| 17/12/2025 | 6.75 | 6.69 | 6.72 | 1,370,459 | 266 | 203,760 |
| 16/12/2025 | 6.76 | 6.70 | 6.75 | 1,037,728 | 216 | 154,116 |
| 15/12/2025 | 6.80 | 6.74 | 6.75 | 920,563 | 190 | 136,278 |
| 14/12/2025 | 6.84 | 6.79 | 6.80 | 1,138,830 | 144 | 167,094 |
| 11/12/2025 | 6.85 | 6.76 | 6.83 | 689,477 | 143 | 101,178 |
| 10/12/2025 | 6.99 | 6.80 | 6.84 | 3,589,003 | 428 | 522,720 |
| 09/12/2025 | 6.98 | 6.92 | 6.97 | 546,040 | 105 | 78,570 |
| 08/12/2025 | 7.05 | 6.91 | 6.99 | 571,452 | 79 | 81,990 |
| 07/12/2025 | 7.06 | 6.90 | 7.06 | 1,094,112 | 179 | 156,924 |
| 04/12/2025 | 7.03 | 7.00 | 7.03 | 632,705 | 80 | 90,144 |
| 03/12/2025 | 7.02 | 6.98 | 7.01 | 680,010 | 92 | 97,038 |
| 02/12/2025 | 7.00 | 6.93 | 7.00 | 869,577 | 162 | 124,704 |
| 01/12/2025 | 6.96 | 6.88 | 6.92 | 745,266 | 105 | 107,838 |
| 30/11/2025 | 6.97 | 6.88 | 6.97 | 736,081 | 123 | 106,200 |
| 27/11/2025 | 7.03 | 6.90 | 6.94 | 2,979,551 | 303 | 431,046 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2024 | 4.39 | 4.32 | 4.34 | 1,712,161 | 470 | 393,804 |
| 02/06/2024 | 4.41 | 4.37 | 4.39 | 1,302,893 | 380 | 296,820 |
| 26/05/2024 | 4.43 | 4.35 | 4.39 | 1,618,624 | 588 | 368,640 |
| 19/05/2024 | 4.44 | 4.28 | 4.39 | 1,737,687 | 491 | 401,328 |
| 12/05/2024 | 4.30 | 4.27 | 4.30 | 2,023,109 | 472 | 471,384 |
| 05/05/2024 | 4.30 | 4.23 | 4.29 | 1,805,563 | 669 | 423,882 |
| 28/04/2024 | 4.35 | 4.29 | 4.30 | 1,019,989 | 378 | 236,700 |
| 21/04/2024 | 4.38 | 4.27 | 4.29 | 1,783,187 | 670 | 413,388 |
| 14/04/2024 | 4.48 | 4.37 | 4.39 | 1,331,946 | 495 | 301,860 |
| 07/04/2024 | 4.46 | 4.40 | 4.46 | 321,998 | 157 | 72,738 |
| 31/03/2024 | 4.41 | 4.28 | 4.39 | 1,698,256 | 598 | 389,268 |
| 24/03/2024 | 4.74 | 4.62 | 4.69 | 2,250,487 | 583 | 478,512 |
| 17/03/2024 | 4.76 | 4.67 | 4.73 | 1,570,435 | 446 | 332,514 |
| 10/03/2024 | 4.68 | 4.61 | 4.67 | 945,400 | 367 | 203,058 |
| 03/03/2024 | 4.63 | 4.45 | 4.61 | 1,847,897 | 429 | 406,602 |
| 25/02/2024 | 4.53 | 4.45 | 4.48 | 1,689,405 | 463 | 378,486 |
| 18/02/2024 | 4.55 | 4.44 | 4.51 | 1,283,925 | 357 | 285,840 |
| 11/02/2024 | 4.55 | 4.50 | 4.52 | 588,514 | 208 | 130,446 |
| 04/02/2024 | 4.59 | 4.44 | 4.50 | 2,338,063 | 647 | 518,544 |
| 28/01/2024 | 4.69 | 4.59 | 4.60 | 2,473,512 | 661 | 534,564 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2017 | 5.35 | 5.16 | 5.32 | 15,552,225 | 1,506 | 2,928,816 |
| 01/10/2017 | 5.69 | 5.21 | 5.30 | 7,000,989 | 1,976 | 1,278,108 |
| 05/09/2017 | 5.79 | 5.56 | 5.56 | 5,604,200 | 1,222 | 988,542 |
| 01/08/2017 | 5.92 | 5.64 | 5.69 | 6,488,136 | 1,563 | 1,130,094 |
| 02/07/2017 | 6.04 | 5.79 | 5.85 | 5,831,833 | 1,442 | 988,578 |
| 01/06/2017 | 6.00 | 5.88 | 5.90 | 5,497,101 | 1,173 | 925,992 |
| 01/05/2017 | 6.21 | 5.96 | 5.99 | 8,437,536 | 1,962 | 1,389,150 |
| 02/04/2017 | 6.75 | 6.06 | 6.14 | 10,884,146 | 2,105 | 1,739,142 |
| 01/03/2017 | 6.94 | 6.40 | 6.87 | 14,646,450 | 3,347 | 2,180,502 |
| 01/02/2017 | 6.51 | 6.18 | 6.42 | 14,981,884 | 2,280 | 2,365,038 |
| 02/01/2017 | 6.26 | 6.12 | 6.19 | 5,996,275 | 1,271 | 970,758 |
| 01/12/2016 | 6.25 | 5.95 | 6.17 | 10,047,065 | 1,781 | 1,638,666 |
| 01/11/2016 | 6.09 | 5.93 | 6.00 | 7,440,004 | 1,530 | 1,241,748 |
| 03/10/2016 | 6.15 | 6.00 | 6.05 | 5,074,450 | 1,290 | 838,494 |
| 01/09/2016 | 6.20 | 6.07 | 6.07 | 4,467,460 | 993 | 728,514 |
| 01/08/2016 | 6.23 | 5.96 | 6.13 | 8,911,386 | 1,956 | 1,462,392 |
| 03/07/2016 | 6.32 | 6.07 | 6.15 | 13,708,298 | 1,126 | 2,208,006 |
| 01/06/2016 | 6.36 | 6.06 | 6.10 | 6,822,363 | 1,302 | 1,095,534 |
| 02/05/2016 | 6.35 | 5.98 | 6.35 | 10,242,930 | 2,460 | 1,651,698 |
| 03/04/2016 | 6.34 | 5.90 | 5.90 | 10,012,580 | 2,342 | 1,663,524 |