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 |
|---|---|---|---|---|---|---|
| 01/10/2025 | 5.82 | 5.78 | 5.82 | 1,325,159 | 242 | 228,600 |
| 30/09/2025 | 5.87 | 5.81 | 5.83 | 866,107 | 156 | 148,464 |
| 29/09/2025 | 5.88 | 5.85 | 5.87 | 486,610 | 98 | 83,106 |
| 28/09/2025 | 5.86 | 5.84 | 5.85 | 406,966 | 100 | 69,552 |
| 25/09/2025 | 5.90 | 5.87 | 5.89 | 171,613 | 50 | 29,124 |
| 24/09/2025 | 5.90 | 5.84 | 5.90 | 297,761 | 68 | 50,688 |
| 23/09/2025 | 5.88 | 5.80 | 5.84 | 499,500 | 124 | 85,608 |
| 22/09/2025 | 5.91 | 5.85 | 5.90 | 508,036 | 118 | 86,472 |
| 21/09/2025 | 5.92 | 5.86 | 5.87 | 448,123 | 107 | 76,158 |
| 18/09/2025 | 5.95 | 5.90 | 5.92 | 524,606 | 119 | 88,614 |
| 17/09/2025 | 5.98 | 5.88 | 5.95 | 2,254,725 | 261 | 379,440 |
| 16/09/2025 | 5.96 | 5.88 | 5.90 | 1,427,770 | 211 | 241,524 |
| 15/09/2025 | 5.99 | 5.84 | 5.95 | 2,387,832 | 291 | 402,750 |
| 14/09/2025 | 5.87 | 5.80 | 5.85 | 393,109 | 96 | 67,302 |
| 11/09/2025 | 5.83 | 5.75 | 5.82 | 427,772 | 99 | 73,980 |
| 10/09/2025 | 5.83 | 5.74 | 5.74 | 1,172,282 | 242 | 202,410 |
| 09/09/2025 | 5.86 | 5.81 | 5.82 | 517,535 | 124 | 88,848 |
| 08/09/2025 | 5.86 | 5.83 | 5.86 | 530,583 | 86 | 90,702 |
| 07/09/2025 | 5.87 | 5.85 | 5.86 | 146,916 | 44 | 25,056 |
| 03/09/2025 | 5.86 | 5.84 | 5.86 | 125,515 | 58 | 21,474 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2023 | 4.68 | 4.54 | 4.55 | 1,455,387 | 500 | 318,078 |
| 09/04/2023 | 4.75 | 4.59 | 4.68 | 1,073,677 | 356 | 232,182 |
| 02/04/2023 | 4.65 | 4.52 | 4.60 | 1,141,976 | 362 | 249,732 |
| 26/03/2023 | 4.85 | 4.73 | 4.84 | 796,142 | 245 | 165,348 |
| 19/03/2023 | 4.80 | 4.69 | 4.72 | 1,200,165 | 372 | 253,134 |
| 12/03/2023 | 4.85 | 4.77 | 4.79 | 519,636 | 158 | 108,108 |
| 05/03/2023 | 4.86 | 4.79 | 4.82 | 848,064 | 259 | 175,878 |
| 26/02/2023 | 4.85 | 4.76 | 4.85 | 2,709,187 | 311 | 565,038 |
| 19/02/2023 | 4.80 | 4.75 | 4.79 | 1,822,221 | 267 | 381,168 |
| 12/02/2023 | 4.86 | 4.75 | 4.79 | 1,460,642 | 358 | 304,272 |
| 05/02/2023 | 4.91 | 4.84 | 4.86 | 1,224,029 | 387 | 251,046 |
| 29/01/2023 | 4.93 | 4.80 | 4.93 | 2,613,009 | 612 | 538,362 |
| 22/01/2023 | 5.05 | 4.89 | 4.92 | 3,060,288 | 640 | 614,700 |
| 15/01/2023 | 4.95 | 4.85 | 4.95 | 1,923,040 | 405 | 391,806 |
| 08/01/2023 | 5.01 | 4.93 | 4.95 | 1,515,567 | 416 | 304,038 |
| 02/01/2023 | 5.00 | 4.86 | 4.96 | 1,477,012 | 486 | 298,638 |
| 26/12/2022 | 4.94 | 4.75 | 4.88 | 661,236 | 352 | 136,980 |
| 18/12/2022 | 4.90 | 4.79 | 4.80 | 533,147 | 269 | 110,412 |
| 11/12/2022 | 4.96 | 4.87 | 4.93 | 734,058 | 302 | 149,202 |
| 04/12/2022 | 4.96 | 4.89 | 4.91 | 847,395 | 333 | 171,738 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2012 | 7.19 | 6.90 | 7.00 | 5,126,912 | 1,423 | 729,645 |
| 01/10/2012 | 7.45 | 7.00 | 7.05 | 10,233,867 | 1,461 | 1,428,750 |
| 02/09/2012 | 7.85 | 7.04 | 7.19 | 9,453,913 | 2,114 | 1,304,865 |
| 01/08/2012 | 8.10 | 6.61 | 7.85 | 17,248,308 | 2,594 | 2,284,290 |
| 01/07/2012 | 7.25 | 6.95 | 7.00 | 6,345,229 | 1,594 | 896,655 |
| 03/06/2012 | 7.50 | 7.12 | 7.16 | 6,966,588 | 1,422 | 962,925 |
| 01/05/2012 | 8.16 | 7.16 | 7.35 | 11,984,832 | 1,996 | 1,572,795 |
| 01/04/2012 | 8.30 | 7.98 | 8.16 | 33,917,670 | 2,034 | 4,197,420 |
| 01/03/2012 | 8.39 | 7.05 | 8.15 | 19,956,614 | 2,980 | 2,531,235 |
| 01/02/2012 | 7.32 | 7.03 | 7.09 | 8,649,669 | 1,751 | 1,204,260 |
| 02/01/2012 | 7.83 | 6.98 | 7.20 | 12,532,482 | 2,625 | 1,754,370 |
| 01/12/2011 | 7.88 | 7.29 | 7.85 | 18,869,423 | 2,218 | 2,475,585 |
| 01/11/2011 | 7.94 | 7.17 | 7.29 | 10,421,617 | 1,338 | 1,356,390 |
| 02/10/2011 | 8.00 | 7.42 | 7.94 | 14,511,073 | 2,698 | 1,864,530 |
| 04/09/2011 | 8.65 | 8.00 | 8.00 | 16,288,218 | 1,711 | 1,971,525 |
| 01/08/2011 | 8.79 | 7.97 | 8.50 | 12,513,802 | 2,183 | 1,492,245 |
| 03/07/2011 | 9.03 | 8.20 | 8.70 | 18,523,127 | 2,433 | 2,181,075 |
| 01/06/2011 | 8.93 | 8.25 | 8.37 | 12,886,387 | 2,081 | 1,499,745 |
| 02/05/2011 | 9.13 | 8.90 | 8.94 | 10,836,070 | 1,735 | 1,204,005 |
| 03/04/2011 | 9.10 | 8.80 | 8.96 | 12,723,800 | 1,764 | 1,420,905 |