Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 05/07/2026
MarketSecond
High Price0.72
Last Closing0.69
No. of Transactions216
SectorReal Estate
Low Price0.68
Opening Price0.68
No. of Shares565,864
Div0.00
Change0.03
Closing Price0.72
Average Price0.71
P/EN
Value Traded399,276

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/06/2025 0.33 0.32 0.33 2,155 8 6,726
16/06/2025 0.33 0.32 0.33 17,045 23 53,266
15/06/2025 0.33 0.33 0.33 693 5 2,100
12/06/2025 0.34 0.33 0.34 10,223 17 30,977
11/06/2025 0.34 0.33 0.34 38,413 11 113,141
04/06/2025 0.34 0.33 0.33 13,080 19 39,636
03/06/2025 0.34 0.33 0.34 2,302 8 6,838
02/06/2025 0.34 0.33 0.34 5,307 9 16,080
01/06/2025 0.34 0.33 0.34 2,110 10 6,211
29/05/2025 0.34 0.33 0.34 18,675 18 56,488
28/05/2025 0.34 0.34 0.34 41,401 57 121,768
27/05/2025 0.36 0.35 0.35 89,224 39 254,669
26/05/2025 0.36 0.35 0.36 2,355 2 6,728
22/05/2025 0.36 0.36 0.36 4,080 12 11,334
21/05/2025 0.37 0.36 0.37 10,620 16 29,500
20/05/2025 0.37 0.36 0.37 20,401 22 56,670
19/05/2025 0.36 0.36 0.36 49,069 25 136,302
18/05/2025 0.37 0.36 0.37 86,459 42 239,526
15/05/2025 0.37 0.37 0.37 49,442 55 133,626
14/05/2025 0.38 0.36 0.38 64,694 56 174,960
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/06/2021 0.26 0.24 0.25 505,451 317 2,068,624
13/06/2021 0.26 0.24 0.25 249,051 210 993,848
06/06/2021 0.27 0.26 0.27 367,828 292 1,414,054
30/05/2021 0.27 0.25 0.26 472,464 337 1,828,743
23/05/2021 0.26 0.24 0.26 244,584 238 998,528
16/05/2021 0.27 0.24 0.26 308,067 319 1,193,345
09/05/2021 0.25 0.24 0.24 195,982 159 813,452
02/05/2021 0.26 0.24 0.25 190,526 151 762,945
25/04/2021 0.26 0.25 0.26 197,778 190 789,223
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
Download Table