ARAB PHOENIX HOLDINGS Historical
Performance Indicators 07/07/2026
MarketSecond
High Price0.76
Last Closing0.75
No. of Transactions132
SectorReal Estate
Low Price0.74
Opening Price0.74
No. of Shares589,455
Div0.00
Change0.01
Closing Price0.76
Average Price0.75
P/EN
Value Traded442,822
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2024 | 0.12 | 0.11 | 0.12 | 432 | 5 | 3,927 |
| 06/08/2024 | 0.12 | 0.11 | 0.12 | 1,971 | 9 | 17,897 |
| 05/08/2024 | 0.12 | 0.11 | 0.12 | 23 | 2 | 202 |
| 04/08/2024 | 0.12 | 0.12 | 0.12 | 727 | 4 | 6,055 |
| 01/08/2024 | 0.13 | 0.12 | 0.13 | 431 | 8 | 3,556 |
| 31/07/2024 | 0.13 | 0.11 | 0.13 | 839 | 17 | 7,180 |
| 30/07/2024 | 0.13 | 0.12 | 0.12 | 14,530 | 30 | 121,080 |
| 25/07/2024 | 0.13 | 0.12 | 0.13 | 432 | 6 | 3,497 |
| 24/07/2024 | 0.13 | 0.13 | 0.13 | 1,690 | 8 | 13,000 |
| 23/07/2024 | 0.13 | 0.12 | 0.13 | 644 | 6 | 5,117 |
| 22/07/2024 | 0.13 | 0.12 | 0.13 | 10,736 | 19 | 89,448 |
| 21/07/2024 | 0.13 | 0.12 | 0.13 | 157 | 4 | 1,275 |
| 18/07/2024 | 0.13 | 0.12 | 0.13 | 9,822 | 6 | 80,400 |
| 17/07/2024 | 0.13 | 0.12 | 0.13 | 973 | 7 | 8,010 |
| 16/07/2024 | 0.13 | 0.12 | 0.13 | 1,967 | 4 | 16,359 |
| 15/07/2024 | 0.13 | 0.12 | 0.13 | 266 | 8 | 2,190 |
| 14/07/2024 | 0.13 | 0.12 | 0.13 | 108 | 3 | 882 |
| 11/07/2024 | 0.13 | 0.12 | 0.13 | 341 | 5 | 2,626 |
| 10/07/2024 | 0.13 | 0.12 | 0.13 | 111 | 5 | 896 |
| 09/07/2024 | 0.13 | 0.12 | 0.13 | 2,763 | 3 | 23,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 26/03/2017 | 0.47 | 0.45 | 0.46 | 784,410 | 265 | 1,725,159 |
| 19/03/2017 | 0.48 | 0.45 | 0.46 | 462,500 | 168 | 985,218 |
| 12/03/2017 | 0.49 | 0.45 | 0.49 | 349,531 | 145 | 747,366 |
| 05/03/2017 | 0.46 | 0.45 | 0.46 | 107,514 | 48 | 233,729 |
| 26/02/2017 | 0.48 | 0.46 | 0.46 | 646,695 | 129 | 1,391,613 |
| 19/02/2017 | 0.48 | 0.46 | 0.47 | 140,756 | 72 | 298,555 |
| 12/02/2017 | 0.49 | 0.46 | 0.48 | 262,877 | 137 | 552,730 |
| 05/02/2017 | 0.47 | 0.46 | 0.46 | 57,493 | 57 | 124,980 |
| 29/01/2017 | 0.48 | 0.45 | 0.47 | 569,518 | 89 | 1,223,574 |
| 22/01/2017 | 0.48 | 0.46 | 0.47 | 156,875 | 94 | 336,173 |
| 15/01/2017 | 0.49 | 0.47 | 0.48 | 208,980 | 106 | 435,266 |