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 |
|---|---|---|---|---|---|---|
| 04/07/2024 | 0.13 | 0.12 | 0.13 | 7,085 | 12 | 57,770 |
| 03/07/2024 | 0.13 | 0.13 | 0.13 | 3,283 | 3 | 25,250 |
| 02/07/2024 | 0.13 | 0.12 | 0.13 | 4,766 | 9 | 39,672 |
| 01/07/2024 | 0.13 | 0.12 | 0.13 | 1,426 | 5 | 11,046 |
| 30/06/2024 | 0.13 | 0.12 | 0.13 | 983 | 3 | 7,750 |
| 27/06/2024 | 0.13 | 0.13 | 0.13 | 0 | 1 | 1 |
| 26/06/2024 | 0.13 | 0.12 | 0.13 | 543 | 7 | 4,455 |
| 24/06/2024 | 0.14 | 0.12 | 0.13 | 2,691 | 9 | 20,669 |
| 23/06/2024 | 0.13 | 0.13 | 0.13 | 1,359 | 5 | 10,453 |
| 13/06/2024 | 0.13 | 0.13 | 0.13 | 358 | 3 | 2,752 |
| 12/06/2024 | 0.14 | 0.13 | 0.14 | 281 | 2 | 2,150 |
| 11/06/2024 | 0.13 | 0.13 | 0.13 | 637 | 6 | 4,897 |
| 10/06/2024 | 0.14 | 0.13 | 0.14 | 5,548 | 16 | 40,750 |
| 05/06/2024 | 0.14 | 0.13 | 0.13 | 10,617 | 16 | 79,134 |
| 04/06/2024 | 0.14 | 0.13 | 0.13 | 7,503 | 13 | 57,707 |
| 03/06/2024 | 0.14 | 0.14 | 0.14 | 140 | 3 | 1,000 |
| 02/06/2024 | 0.14 | 0.12 | 0.14 | 6,278 | 14 | 48,300 |
| 30/05/2024 | 0.13 | 0.12 | 0.13 | 311 | 10 | 2,497 |
| 29/05/2024 | 0.13 | 0.13 | 0.13 | 2,042 | 9 | 15,705 |
| 28/05/2024 | 0.13 | 0.12 | 0.13 | 3,248 | 16 | 24,996 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/08/2017 | 0.38 | 0.36 | 0.36 | 224,568 | 105 | 612,957 |
| 06/08/2017 | 0.39 | 0.37 | 0.38 | 146,917 | 94 | 386,614 |
| 30/07/2017 | 0.40 | 0.38 | 0.39 | 941,202 | 352 | 2,422,472 |
| 23/07/2017 | 0.39 | 0.36 | 0.39 | 423,422 | 233 | 1,109,805 |
| 16/07/2017 | 0.39 | 0.36 | 0.37 | 231,263 | 238 | 624,450 |
| 09/07/2017 | 0.40 | 0.38 | 0.38 | 69,636 | 88 | 179,659 |
| 02/07/2017 | 0.42 | 0.39 | 0.40 | 396,415 | 190 | 991,652 |
| 29/06/2017 | 0.39 | 0.38 | 0.39 | 61,288 | 20 | 157,185 |
| 18/06/2017 | 0.40 | 0.39 | 0.40 | 183,111 | 80 | 464,121 |
| 11/06/2017 | 0.41 | 0.37 | 0.40 | 313,589 | 176 | 790,415 |
| 04/06/2017 | 0.39 | 0.38 | 0.38 | 47,598 | 69 | 125,246 |
| 28/05/2017 | 0.39 | 0.37 | 0.39 | 596,030 | 191 | 1,557,672 |
| 21/05/2017 | 0.41 | 0.39 | 0.40 | 351,006 | 159 | 878,614 |
| 14/05/2017 | 0.42 | 0.38 | 0.42 | 947,131 | 384 | 2,366,626 |
| 07/05/2017 | 0.43 | 0.41 | 0.43 | 130,684 | 151 | 310,697 |
| 01/05/2017 | 0.44 | 0.42 | 0.43 | 258,497 | 112 | 599,992 |
| 23/04/2017 | 0.45 | 0.42 | 0.43 | 300,970 | 142 | 711,270 |
| 16/04/2017 | 0.45 | 0.44 | 0.45 | 216,221 | 114 | 490,706 |
| 09/04/2017 | 0.46 | 0.44 | 0.45 | 314,842 | 139 | 694,757 |
| 02/04/2017 | 0.46 | 0.44 | 0.46 | 330,765 | 112 | 728,223 |