ARAB PHOENIX HOLDINGS Historical
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 |
|---|---|---|---|---|---|---|
| 06/11/2024 | 0.13 | 0.12 | 0.13 | 2,569 | 12 | 21,395 |
| 05/11/2024 | 0.13 | 0.12 | 0.12 | 726 | 11 | 5,955 |
| 04/11/2024 | 0.13 | 0.12 | 0.13 | 1,678 | 7 | 13,952 |
| 03/11/2024 | 0.12 | 0.12 | 0.12 | 2,621 | 8 | 21,843 |
| 31/10/2024 | 0.13 | 0.11 | 0.13 | 17,332 | 39 | 148,730 |
| 30/10/2024 | 0.12 | 0.11 | 0.12 | 30 | 4 | 261 |
| 29/10/2024 | 0.12 | 0.12 | 0.12 | 24 | 1 | 200 |
| 28/10/2024 | 0.12 | 0.11 | 0.12 | 2,504 | 9 | 20,941 |
| 27/10/2024 | 0.12 | 0.11 | 0.12 | 351 | 3 | 3,173 |
| 24/10/2024 | 0.12 | 0.11 | 0.12 | 16 | 2 | 134 |
| 22/10/2024 | 0.12 | 0.11 | 0.12 | 75 | 5 | 676 |
| 21/10/2024 | 0.13 | 0.11 | 0.12 | 6,611 | 21 | 55,170 |
| 20/10/2024 | 0.12 | 0.12 | 0.12 | 1,619 | 3 | 13,490 |
| 17/10/2024 | 0.13 | 0.12 | 0.13 | 1,976 | 7 | 16,350 |
| 16/10/2024 | 0.13 | 0.12 | 0.13 | 144 | 3 | 1,116 |
| 15/10/2024 | 0.13 | 0.13 | 0.13 | 9,425 | 16 | 72,500 |
| 14/10/2024 | 0.13 | 0.12 | 0.13 | 2,475 | 10 | 20,616 |
| 13/10/2024 | 0.13 | 0.12 | 0.13 | 2,088 | 15 | 17,360 |
| 10/10/2024 | 0.12 | 0.11 | 0.12 | 694 | 5 | 6,200 |
| 09/10/2024 | 0.12 | 0.12 | 0.12 | 2,599 | 11 | 21,656 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2019 | 0.34 | 0.30 | 0.33 | 261,708 | 159 | 819,504 |
| 24/02/2019 | 0.33 | 0.31 | 0.31 | 372,371 | 206 | 1,170,817 |
| 17/02/2019 | 0.32 | 0.28 | 0.32 | 415,044 | 148 | 1,393,616 |
| 10/02/2019 | 0.27 | 0.23 | 0.27 | 271,603 | 78 | 1,020,724 |
| 03/02/2019 | 0.24 | 0.22 | 0.23 | 3,576 | 24 | 15,694 |
| 27/01/2019 | 0.24 | 0.22 | 0.23 | 24,757 | 28 | 104,141 |
| 20/01/2019 | 0.24 | 0.22 | 0.23 | 27,034 | 49 | 116,080 |
| 06/01/2019 | 0.23 | 0.21 | 0.23 | 9,698 | 24 | 43,449 |
| 30/12/2018 | 0.21 | 0.19 | 0.21 | 23,147 | 40 | 116,697 |
| 23/12/2018 | 0.22 | 0.20 | 0.21 | 28,323 | 32 | 134,963 |
| 16/12/2018 | 0.24 | 0.22 | 0.23 | 5,666 | 31 | 24,990 |
| 09/12/2018 | 0.24 | 0.22 | 0.24 | 15,917 | 45 | 69,997 |
| 02/12/2018 | 0.25 | 0.23 | 0.24 | 29,714 | 21 | 124,076 |
| 25/11/2018 | 0.26 | 0.24 | 0.24 | 60,714 | 36 | 243,357 |
| 18/11/2018 | 0.26 | 0.25 | 0.25 | 3,381 | 16 | 13,500 |
| 11/11/2018 | 0.26 | 0.24 | 0.26 | 51,385 | 53 | 205,442 |
| 04/11/2018 | 0.24 | 0.23 | 0.24 | 9,338 | 21 | 39,384 |
| 28/10/2018 | 0.25 | 0.23 | 0.23 | 33,162 | 40 | 140,270 |
| 21/10/2018 | 0.25 | 0.24 | 0.25 | 3,083 | 21 | 12,815 |
| 14/10/2018 | 0.25 | 0.24 | 0.25 | 22,820 | 51 | 94,960 |