Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 04/05/2026
MarketSecond
High Price0.49
Last Closing0.47
No. of Transactions110
SectorReal Estate
Low Price0.48
Opening Price0.48
No. of Shares341,665
Div0.00
Change0.02
Closing Price0.49
Average Price0.49
P/EN
Value Traded166,317

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2025 0.34 0.33 0.33 29,009 29 87,903
13/04/2025 0.34 0.33 0.34 56,461 32 171,081
10/04/2025 0.34 0.33 0.33 67,343 38 203,294
09/04/2025 0.34 0.34 0.34 1,530 7 4,500
08/04/2025 0.34 0.34 0.34 18,201 13 53,533
07/04/2025 0.35 0.34 0.35 52,903 47 155,596
06/04/2025 0.35 0.34 0.35 54,701 48 160,296
03/04/2025 0.35 0.34 0.35 112,628 58 325,945
27/03/2025 0.35 0.33 0.35 35,079 29 103,140
26/03/2025 0.34 0.33 0.34 53,623 32 161,883
25/03/2025 0.34 0.34 0.34 26,872 20 79,035
24/03/2025 0.35 0.34 0.35 51,290 41 150,706
23/03/2025 0.35 0.33 0.35 51,371 43 150,943
20/03/2025 0.34 0.33 0.34 4,500 15 13,635
19/03/2025 0.34 0.32 0.34 62,587 42 189,805
18/03/2025 0.33 0.32 0.33 1,708 6 5,336
17/03/2025 0.33 0.32 0.33 1,693 4 5,292
16/03/2025 0.33 0.32 0.33 128 6 400
13/03/2025 0.33 0.32 0.33 7,514 14 23,320
12/03/2025 0.33 0.32 0.33 1,954 11 6,106
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/04/2021 0.27 0.25 0.26 269,068 221 1,051,296
12/04/2021 0.28 0.26 0.27 403,827 172 1,500,894
04/04/2021 0.29 0.27 0.28 1,212,492 524 4,387,473
28/03/2021 0.29 0.27 0.29 395,959 237 1,416,975
21/03/2021 0.29 0.27 0.29 654,943 371 2,366,385
14/03/2021 0.29 0.26 0.28 136,744 106 502,438
07/03/2021 0.29 0.27 0.28 159,169 128 569,858
28/02/2021 0.30 0.28 0.30 290,161 216 1,001,328
21/02/2021 0.30 0.27 0.30 251,489 263 880,609
14/02/2021 0.30 0.28 0.29 246,693 176 860,535
07/02/2021 0.30 0.29 0.30 226,147 227 779,497
31/01/2021 0.31 0.29 0.30 392,956 318 1,301,840
24/01/2021 0.32 0.30 0.32 564,081 378 1,839,195
17/01/2021 0.33 0.31 0.31 715,496 391 2,261,269
10/01/2021 0.38 0.33 0.34 3,263,198 841 9,044,505
03/01/2021 0.37 0.31 0.37 8,258,290 590 23,050,817
27/12/2020 0.33 0.30 0.32 161,509 223 510,876
20/12/2020 0.32 0.30 0.31 100,059 112 330,094
13/12/2020 0.31 0.28 0.31 38,971 84 132,784
06/12/2020 0.30 0.28 0.29 11,756 27 41,367
Download Table