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 |
|---|---|---|---|---|---|---|
| 29/10/2025 | 6.68 | 6.60 | 6.68 | 613,211 | 163 | 92,502 |
| 28/10/2025 | 6.70 | 6.61 | 6.69 | 141,311 | 53 | 21,186 |
| 27/10/2025 | 6.71 | 6.66 | 6.68 | 1,338,788 | 202 | 200,142 |
| 26/10/2025 | 6.70 | 6.64 | 6.67 | 442,551 | 108 | 66,204 |
| 23/10/2025 | 6.70 | 6.52 | 6.63 | 1,040,378 | 201 | 157,122 |
| 22/10/2025 | 6.74 | 6.55 | 6.59 | 2,009,278 | 275 | 303,318 |
| 21/10/2025 | 6.72 | 6.50 | 6.51 | 3,143,800 | 423 | 476,622 |
| 20/10/2025 | 6.82 | 6.70 | 6.74 | 3,222,370 | 377 | 475,416 |
| 19/10/2025 | 6.85 | 6.65 | 6.77 | 5,541,057 | 480 | 817,830 |
| 16/10/2025 | 6.64 | 6.42 | 6.58 | 2,494,085 | 314 | 382,194 |
| 15/10/2025 | 6.50 | 6.31 | 6.40 | 3,360,296 | 417 | 525,726 |
| 14/10/2025 | 6.33 | 6.24 | 6.30 | 2,539,646 | 366 | 404,262 |
| 13/10/2025 | 6.22 | 5.98 | 6.19 | 3,865,475 | 430 | 632,790 |
| 12/10/2025 | 5.97 | 5.93 | 5.97 | 792,497 | 119 | 133,254 |
| 09/10/2025 | 5.96 | 5.90 | 5.94 | 1,031,263 | 157 | 173,772 |
| 08/10/2025 | 5.91 | 5.88 | 5.90 | 268,626 | 76 | 45,594 |
| 07/10/2025 | 5.92 | 5.89 | 5.90 | 648,488 | 116 | 109,854 |
| 06/10/2025 | 5.90 | 5.86 | 5.90 | 236,976 | 52 | 40,356 |
| 05/10/2025 | 5.90 | 5.86 | 5.88 | 564,521 | 114 | 95,976 |
| 02/10/2025 | 5.90 | 5.81 | 5.86 | 750,628 | 136 | 127,872 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2023 | 4.32 | 4.27 | 4.29 | 636,485 | 282 | 148,068 |
| 27/08/2023 | 4.38 | 4.30 | 4.32 | 1,703,868 | 519 | 392,490 |
| 20/08/2023 | 4.31 | 4.21 | 4.29 | 1,470,733 | 390 | 346,176 |
| 13/08/2023 | 4.33 | 4.26 | 4.27 | 828,663 | 420 | 192,618 |
| 06/08/2023 | 4.36 | 4.30 | 4.33 | 922,007 | 364 | 212,904 |
| 30/07/2023 | 4.41 | 4.33 | 4.33 | 1,714,574 | 365 | 391,986 |
| 23/07/2023 | 4.43 | 4.34 | 4.38 | 921,838 | 372 | 210,474 |
| 16/07/2023 | 4.44 | 4.39 | 4.42 | 673,896 | 270 | 152,262 |
| 09/07/2023 | 4.44 | 4.32 | 4.41 | 901,442 | 388 | 205,848 |
| 02/07/2023 | 4.45 | 4.20 | 4.40 | 1,747,127 | 530 | 405,918 |
| 25/06/2023 | 4.24 | 4.12 | 4.24 | 171,195 | 141 | 40,950 |
| 18/06/2023 | 4.30 | 4.13 | 4.19 | 2,400,377 | 718 | 569,952 |
| 11/06/2023 | 4.37 | 4.30 | 4.30 | 1,041,575 | 437 | 240,876 |
| 04/06/2023 | 4.43 | 4.35 | 4.37 | 820,209 | 332 | 186,894 |
| 28/05/2023 | 4.42 | 4.32 | 4.39 | 988,714 | 440 | 226,278 |
| 21/05/2023 | 4.49 | 4.35 | 4.39 | 2,221,446 | 597 | 505,386 |
| 14/05/2023 | 4.55 | 4.47 | 4.49 | 1,063,341 | 308 | 236,412 |
| 07/05/2023 | 4.56 | 4.45 | 4.49 | 2,191,214 | 626 | 488,214 |
| 01/05/2023 | 4.63 | 4.50 | 4.54 | 2,749,988 | 650 | 604,332 |
| 25/04/2023 | 4.56 | 4.51 | 4.56 | 1,262,054 | 412 | 278,028 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2014 | 8.49 | 8.00 | 8.23 | 6,947,314 | 1,362 | 838,000 |
| 01/06/2014 | 9.14 | 8.30 | 8.50 | 18,429,752 | 2,351 | 2,104,848 |
| 04/05/2014 | 9.10 | 8.61 | 9.05 | 23,623,150 | 2,278 | 2,647,696 |
| 01/04/2014 | 9.58 | 8.46 | 8.62 | 14,779,304 | 2,257 | 1,597,492 |
| 02/03/2014 | 9.81 | 9.00 | 9.08 | 12,592,827 | 2,485 | 1,339,965 |
| 02/02/2014 | 9.89 | 9.06 | 9.17 | 23,877,719 | 2,332 | 2,545,575 |
| 02/01/2014 | 10.50 | 7.83 | 9.39 | 40,560,385 | 5,109 | 4,405,440 |
| 01/12/2013 | 8.08 | 7.70 | 7.83 | 12,084,314 | 1,666 | 1,531,335 |
| 03/11/2013 | 8.25 | 7.43 | 7.95 | 15,248,843 | 2,237 | 1,924,470 |
| 01/10/2013 | 7.83 | 7.00 | 7.64 | 12,913,606 | 2,330 | 1,751,970 |
| 01/09/2013 | 7.13 | 6.52 | 7.00 | 10,940,071 | 1,855 | 1,575,690 |
| 01/08/2013 | 7.10 | 6.61 | 6.85 | 10,286,171 | 1,847 | 1,493,100 |
| 01/07/2013 | 6.85 | 6.50 | 6.79 | 14,450,498 | 2,114 | 2,178,180 |
| 02/06/2013 | 7.03 | 6.58 | 6.64 | 9,899,882 | 2,210 | 1,452,480 |
| 01/05/2013 | 7.22 | 6.98 | 7.00 | 8,748,253 | 1,774 | 1,229,160 |
| 01/04/2013 | 7.36 | 7.04 | 7.11 | 8,550,887 | 1,606 | 1,185,930 |
| 03/03/2013 | 7.82 | 7.10 | 7.19 | 6,936,118 | 1,490 | 921,675 |
| 03/02/2013 | 7.86 | 7.62 | 7.73 | 5,712,883 | 1,078 | 739,635 |
| 02/01/2013 | 8.04 | 7.07 | 7.65 | 30,905,112 | 2,806 | 4,176,000 |
| 02/12/2012 | 7.27 | 6.80 | 7.25 | 6,988,732 | 1,510 | 996,060 |