ARAB PHOENIX HOLDINGS Historical
Performance Indicators 29/04/2026
MarketSecond
High Price0.48
Last Closing0.48
No. of Transactions57
SectorReal Estate
Low Price0.47
Opening Price0.47
No. of Shares84,922
Div0.00
Change0.00
Closing Price0.48
Average Price0.47
P/EN
Value Traded39,914
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2023 | 0.17 | 0.15 | 0.17 | 5,328 | 14 | 33,352 |
| 02/08/2023 | 0.16 | 0.15 | 0.16 | 1,704 | 4 | 10,651 |
| 01/08/2023 | 0.17 | 0.16 | 0.16 | 11,813 | 17 | 73,821 |
| 31/07/2023 | 0.17 | 0.16 | 0.17 | 3,692 | 6 | 23,072 |
| 30/07/2023 | 0.17 | 0.16 | 0.17 | 7,362 | 13 | 45,975 |
| 27/07/2023 | 0.17 | 0.16 | 0.17 | 9,929 | 3 | 62,050 |
| 26/07/2023 | 0.17 | 0.16 | 0.17 | 37,411 | 40 | 221,313 |
| 25/07/2023 | 0.17 | 0.16 | 0.17 | 5,033 | 11 | 30,240 |
| 24/07/2023 | 0.17 | 0.15 | 0.16 | 21,617 | 39 | 129,493 |
| 23/07/2023 | 0.16 | 0.16 | 0.16 | 16,963 | 8 | 106,016 |
| 20/07/2023 | 0.17 | 0.16 | 0.17 | 2,586 | 12 | 16,160 |
| 18/07/2023 | 0.17 | 0.16 | 0.16 | 7,999 | 9 | 49,500 |
| 17/07/2023 | 0.17 | 0.15 | 0.17 | 4,210 | 13 | 26,190 |
| 16/07/2023 | 0.17 | 0.16 | 0.16 | 71,494 | 37 | 446,573 |
| 13/07/2023 | 0.17 | 0.16 | 0.17 | 7,619 | 15 | 46,050 |
| 12/07/2023 | 0.17 | 0.16 | 0.17 | 7,374 | 14 | 44,322 |
| 11/07/2023 | 0.17 | 0.16 | 0.17 | 5,273 | 19 | 31,359 |
| 10/07/2023 | 0.17 | 0.16 | 0.17 | 7,209 | 17 | 43,490 |
| 09/07/2023 | 0.17 | 0.16 | 0.17 | 29,714 | 47 | 185,710 |
| 06/07/2023 | 0.16 | 0.15 | 0.16 | 21,144 | 37 | 132,179 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2013 | 0.12 | 0.11 | 0.11 | 5,473 | 30 | 49,612 |
| 01/09/2013 | 0.12 | 0.10 | 0.11 | 22,463 | 76 | 193,538 |
| 25/08/2013 | 0.12 | 0.10 | 0.11 | 26,173 | 75 | 240,070 |
| 18/08/2013 | 0.11 | 0.10 | 0.10 | 34,004 | 61 | 314,487 |
| 12/08/2013 | 0.12 | 0.11 | 0.12 | 3,851 | 25 | 33,361 |
| 04/08/2013 | 0.12 | 0.11 | 0.11 | 12,509 | 35 | 108,300 |
| 28/07/2013 | 0.12 | 0.11 | 0.12 | 1,606,137 | 85 | 13,390,057 |
| 21/07/2013 | 0.13 | 0.12 | 0.12 | 12,714 | 64 | 105,115 |
| 14/07/2013 | 0.14 | 0.12 | 0.12 | 7,465 | 34 | 57,537 |
| 07/07/2013 | 0.14 | 0.12 | 0.12 | 12,637 | 57 | 97,422 |
| 30/06/2013 | 0.14 | 0.13 | 0.13 | 8,014 | 39 | 60,818 |
| 23/06/2013 | 0.15 | 0.13 | 0.14 | 32,313 | 100 | 231,771 |
| 16/06/2013 | 0.15 | 0.14 | 0.15 | 27,659 | 75 | 195,085 |
| 09/06/2013 | 0.16 | 0.15 | 0.15 | 56,081 | 120 | 367,988 |
| 02/06/2013 | 0.16 | 0.15 | 0.15 | 27,268 | 48 | 180,881 |
| 26/05/2013 | 0.16 | 0.15 | 0.15 | 14,295 | 31 | 94,265 |
| 19/05/2013 | 0.17 | 0.15 | 0.16 | 25,744 | 95 | 165,042 |
| 12/05/2013 | 0.17 | 0.16 | 0.17 | 27,760 | 69 | 172,800 |
| 05/05/2013 | 0.17 | 0.15 | 0.17 | 51,861 | 81 | 318,757 |
| 28/04/2013 | 0.17 | 0.15 | 0.15 | 91,350 | 135 | 570,960 |