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 |
|---|---|---|---|---|---|---|
| 19/02/2024 | 0.14 | 0.14 | 0.14 | 2,240 | 3 | 16,000 |
| 18/02/2024 | 0.14 | 0.13 | 0.14 | 4,232 | 7 | 30,230 |
| 14/02/2024 | 0.14 | 0.13 | 0.14 | 3,026 | 9 | 23,241 |
| 12/02/2024 | 0.14 | 0.14 | 0.14 | 3,500 | 4 | 25,000 |
| 11/02/2024 | 0.14 | 0.13 | 0.14 | 924 | 7 | 7,027 |
| 08/02/2024 | 0.13 | 0.13 | 0.13 | 195 | 1 | 1,500 |
| 07/02/2024 | 0.14 | 0.14 | 0.14 | 840 | 4 | 6,000 |
| 06/02/2024 | 0.14 | 0.13 | 0.14 | 5,878 | 3 | 45,200 |
| 05/02/2024 | 0.14 | 0.14 | 0.14 | 208 | 2 | 1,486 |
| 04/02/2024 | 0.14 | 0.13 | 0.14 | 4,452 | 11 | 31,825 |
| 01/02/2024 | 0.15 | 0.14 | 0.14 | 2,823 | 5 | 20,161 |
| 31/01/2024 | 0.15 | 0.14 | 0.15 | 1,049 | 8 | 7,488 |
| 29/01/2024 | 0.15 | 0.14 | 0.15 | 432 | 4 | 3,080 |
| 28/01/2024 | 0.15 | 0.14 | 0.15 | 882 | 5 | 6,285 |
| 25/01/2024 | 0.15 | 0.13 | 0.15 | 3,151 | 17 | 22,516 |
| 24/01/2024 | 0.15 | 0.14 | 0.14 | 3,976 | 18 | 28,399 |
| 23/01/2024 | 0.15 | 0.14 | 0.15 | 76 | 4 | 504 |
| 21/01/2024 | 0.15 | 0.14 | 0.15 | 13,314 | 23 | 95,099 |
| 18/01/2024 | 0.15 | 0.15 | 0.15 | 450 | 2 | 3,000 |
| 17/01/2024 | 0.15 | 0.15 | 0.15 | 1,695 | 1 | 11,301 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2015 | 0.20 | 0.15 | 0.16 | 882,317 | 313 | 4,836,276 |
| 24/05/2015 | 0.20 | 0.19 | 0.20 | 410,237 | 231 | 2,133,759 |
| 17/05/2015 | 0.21 | 0.19 | 0.20 | 1,698,145 | 363 | 8,521,404 |
| 10/05/2015 | 0.22 | 0.21 | 0.21 | 6,990,460 | 572 | 32,306,376 |
| 03/05/2015 | 0.22 | 0.20 | 0.21 | 2,379,034 | 321 | 11,543,388 |
| 26/04/2015 | 0.21 | 0.19 | 0.20 | 2,745,679 | 512 | 13,553,000 |
| 19/04/2015 | 0.20 | 0.17 | 0.19 | 1,271,686 | 377 | 6,965,406 |
| 12/04/2015 | 0.19 | 0.16 | 0.18 | 1,087,054 | 434 | 6,387,682 |
| 05/04/2015 | 0.17 | 0.15 | 0.17 | 451,074 | 226 | 2,796,734 |
| 29/03/2015 | 0.16 | 0.14 | 0.16 | 206,591 | 111 | 1,358,223 |
| 22/03/2015 | 0.16 | 0.15 | 0.15 | 380,755 | 180 | 2,479,003 |
| 15/03/2015 | 0.17 | 0.14 | 0.16 | 1,370,610 | 414 | 9,121,600 |
| 08/03/2015 | 0.18 | 0.15 | 0.15 | 269,800 | 190 | 1,713,016 |
| 01/03/2015 | 0.18 | 0.16 | 0.17 | 338,376 | 216 | 2,034,338 |
| 22/02/2015 | 0.18 | 0.15 | 0.18 | 517,773 | 345 | 3,022,134 |
| 15/02/2015 | 0.15 | 0.14 | 0.15 | 161,571 | 175 | 1,098,438 |
| 08/02/2015 | 0.17 | 0.14 | 0.14 | 390,109 | 365 | 2,500,292 |
| 01/02/2015 | 0.16 | 0.12 | 0.16 | 384,441 | 331 | 2,681,747 |
| 25/01/2015 | 0.13 | 0.12 | 0.12 | 23,015 | 43 | 191,126 |
| 18/01/2015 | 0.12 | 0.12 | 0.12 | 39,611 | 76 | 330,088 |