ARAB PHOENIX HOLDINGS Historical
Performance Indicators 15/10/2026
MarketSecond
High Price1.05
Last Closing1.04
No. of Transactions36
SectorReal Estate
Low Price1.02
Opening Price1.02
No. of Shares49,738
Div0.00
Change0.00
Closing Price1.04
Average Price1.04
P/EN
Value Traded51,654
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/07/2016 | 0.56 | 0.53 | 0.54 | 143,834 | 124 | 266,723 |
| 03/07/2016 | 0.57 | 0.55 | 0.57 | 22,204 | 32 | 39,251 |
| 26/06/2016 | 0.57 | 0.51 | 0.57 | 474,071 | 166 | 893,556 |
| 19/06/2016 | 0.55 | 0.52 | 0.53 | 352,824 | 79 | 654,565 |
| 12/06/2016 | 0.57 | 0.54 | 0.55 | 111,670 | 55 | 200,164 |
| 05/06/2016 | 0.59 | 0.54 | 0.58 | 356,587 | 139 | 631,942 |
| 29/05/2016 | 0.56 | 0.54 | 0.56 | 185,721 | 59 | 339,911 |
| 22/05/2016 | 0.58 | 0.56 | 0.57 | 105,519 | 57 | 185,268 |
| 15/05/2016 | 0.58 | 0.56 | 0.58 | 104,712 | 70 | 185,303 |
| 08/05/2016 | 0.60 | 0.56 | 0.57 | 221,821 | 172 | 386,134 |
| 02/05/2016 | 0.61 | 0.59 | 0.59 | 200,046 | 94 | 332,776 |
| 24/04/2016 | 0.64 | 0.59 | 0.60 | 305,968 | 122 | 499,909 |
| 17/04/2016 | 0.64 | 0.60 | 0.64 | 1,300,623 | 103 | 2,095,651 |
| 10/04/2016 | 0.63 | 0.61 | 0.63 | 227,506 | 116 | 367,752 |
| 03/04/2016 | 0.63 | 0.60 | 0.62 | 192,846 | 100 | 314,613 |
| 27/03/2016 | 0.65 | 0.59 | 0.60 | 934,465 | 238 | 1,527,480 |
| 20/03/2016 | 0.67 | 0.63 | 0.65 | 530,157 | 160 | 814,180 |
| 13/03/2016 | 0.67 | 0.65 | 0.66 | 280,829 | 107 | 428,106 |
| 06/03/2016 | 0.69 | 0.65 | 0.66 | 354,172 | 139 | 531,900 |
| 28/02/2016 | 0.69 | 0.67 | 0.69 | 583,436 | 167 | 854,677 |