ARAB PHOENIX HOLDINGS Historical
Performance Indicators 18/10/2026
MarketSecond
High Price1.05
Last Closing1.04
No. of Transactions38
SectorReal Estate
Low Price1.02
Opening Price1.03
No. of Shares218,286
Div0.00
Change-0.01
Closing Price1.03
Average Price1.03
P/EN
Value Traded225,390
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/05/2024 | 0.13 | 0.12 | 0.13 | 70 | 4 | 576 |
| 13/05/2024 | 0.13 | 0.13 | 0.13 | 195 | 3 | 1,500 |
| 12/05/2024 | 0.13 | 0.13 | 0.13 | 1,300 | 1 | 10,000 |
| 09/05/2024 | 0.13 | 0.13 | 0.13 | 22,405 | 20 | 172,345 |
| 08/05/2024 | 0.14 | 0.13 | 0.14 | 70 | 4 | 501 |
| 07/05/2024 | 0.13 | 0.13 | 0.13 | 5,197 | 8 | 39,980 |
| 05/05/2024 | 0.14 | 0.13 | 0.14 | 48,113 | 50 | 367,731 |
| 01/05/2024 | 0.13 | 0.12 | 0.13 | 5,870 | 17 | 46,814 |
| 30/04/2024 | 0.13 | 0.12 | 0.12 | 63,262 | 60 | 521,094 |
| 29/04/2024 | 0.13 | 0.13 | 0.13 | 349 | 5 | 2,686 |
| 28/04/2024 | 0.14 | 0.13 | 0.14 | 16,829 | 25 | 129,450 |
| 25/04/2024 | 0.14 | 0.13 | 0.14 | 20,753 | 35 | 159,601 |
| 23/04/2024 | 0.14 | 0.13 | 0.14 | 1,193 | 6 | 9,157 |
| 22/04/2024 | 0.14 | 0.13 | 0.14 | 13,834 | 23 | 106,354 |
| 21/04/2024 | 0.14 | 0.13 | 0.13 | 559 | 10 | 4,052 |
| 18/04/2024 | 0.14 | 0.13 | 0.14 | 6,630 | 32 | 47,370 |
| 17/04/2024 | 0.14 | 0.13 | 0.14 | 48,530 | 24 | 351,381 |
| 15/04/2024 | 0.14 | 0.13 | 0.14 | 3,435 | 8 | 26,000 |
| 14/04/2024 | 0.13 | 0.13 | 0.13 | 2,600 | 1 | 20,000 |
| 08/04/2024 | 0.14 | 0.13 | 0.14 | 1,262 | 8 | 9,677 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 12/01/2015 | 0.13 | 0.11 | 0.13 | 122,428 | 119 | 1,020,133 |
| 04/01/2015 | 0.13 | 0.13 | 0.13 | 27,757 | 52 | 213,515 |
| 28/12/2014 | 0.14 | 0.13 | 0.13 | 43,075 | 100 | 331,113 |
| 21/12/2014 | 0.14 | 0.13 | 0.13 | 73,583 | 102 | 564,355 |
| 14/12/2014 | 0.14 | 0.13 | 0.14 | 47,165 | 49 | 345,773 |