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 |
|---|---|---|---|---|---|---|
| 08/09/2024 | 0.12 | 0.11 | 0.12 | 148 | 6 | 1,330 |
| 05/09/2024 | 0.12 | 0.11 | 0.12 | 280 | 6 | 2,353 |
| 04/09/2024 | 0.12 | 0.11 | 0.12 | 845 | 8 | 7,660 |
| 03/09/2024 | 0.12 | 0.11 | 0.12 | 62 | 3 | 550 |
| 02/09/2024 | 0.11 | 0.11 | 0.11 | 3 | 1 | 26 |
| 01/09/2024 | 0.12 | 0.11 | 0.12 | 427 | 4 | 3,874 |
| 28/08/2024 | 0.12 | 0.11 | 0.12 | 11,887 | 25 | 107,658 |
| 27/08/2024 | 0.12 | 0.12 | 0.12 | 1,068 | 3 | 8,899 |
| 26/08/2024 | 0.12 | 0.11 | 0.12 | 9,305 | 14 | 84,480 |
| 25/08/2024 | 0.12 | 0.11 | 0.11 | 4,758 | 9 | 43,027 |
| 22/08/2024 | 0.12 | 0.11 | 0.12 | 8,607 | 11 | 78,048 |
| 20/08/2024 | 0.12 | 0.11 | 0.12 | 148 | 5 | 1,314 |
| 19/08/2024 | 0.12 | 0.11 | 0.12 | 57 | 5 | 490 |
| 18/08/2024 | 0.12 | 0.12 | 0.12 | 60 | 1 | 500 |
| 15/08/2024 | 0.12 | 0.12 | 0.12 | 74 | 1 | 615 |
| 14/08/2024 | 0.13 | 0.11 | 0.13 | 3,014 | 18 | 25,130 |
| 13/08/2024 | 0.12 | 0.12 | 0.12 | 5 | 4 | 40 |
| 11/08/2024 | 0.12 | 0.12 | 0.12 | 2,168 | 12 | 18,067 |
| 08/08/2024 | 0.13 | 0.11 | 0.13 | 7,479 | 19 | 62,401 |
| 07/08/2024 | 0.12 | 0.11 | 0.12 | 432 | 5 | 3,927 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/05/2018 | 0.28 | 0.26 | 0.27 | 95,944 | 33 | 356,375 |
| 13/05/2018 | 0.28 | 0.26 | 0.27 | 98,062 | 56 | 363,551 |
| 06/05/2018 | 0.28 | 0.25 | 0.28 | 201,803 | 106 | 757,311 |
| 29/04/2018 | 0.27 | 0.25 | 0.26 | 74,439 | 37 | 286,345 |
| 22/04/2018 | 0.26 | 0.25 | 0.26 | 141,644 | 77 | 547,017 |
| 15/04/2018 | 0.27 | 0.25 | 0.26 | 124,338 | 88 | 483,108 |
| 08/04/2018 | 0.27 | 0.25 | 0.26 | 161,175 | 78 | 612,705 |
| 01/04/2018 | 0.27 | 0.25 | 0.26 | 199,473 | 80 | 767,171 |
| 25/03/2018 | 0.28 | 0.25 | 0.25 | 125,693 | 145 | 479,405 |
| 18/03/2018 | 0.28 | 0.26 | 0.27 | 48,822 | 42 | 180,827 |
| 11/03/2018 | 0.28 | 0.26 | 0.28 | 153,346 | 97 | 570,437 |
| 04/03/2018 | 0.29 | 0.26 | 0.27 | 327,246 | 115 | 1,194,469 |
| 25/02/2018 | 0.29 | 0.27 | 0.29 | 384,529 | 227 | 1,384,465 |
| 18/02/2018 | 0.29 | 0.27 | 0.27 | 328,741 | 272 | 1,182,318 |
| 11/02/2018 | 0.29 | 0.26 | 0.28 | 332,533 | 102 | 1,227,714 |
| 04/02/2018 | 0.29 | 0.27 | 0.28 | 97,903 | 73 | 348,776 |
| 28/01/2018 | 0.28 | 0.27 | 0.28 | 158,537 | 111 | 576,391 |
| 21/01/2018 | 0.29 | 0.27 | 0.29 | 150,641 | 60 | 538,615 |
| 14/01/2018 | 0.30 | 0.28 | 0.28 | 300,125 | 134 | 1,045,918 |
| 07/01/2018 | 0.30 | 0.28 | 0.30 | 85,559 | 87 | 288,433 |