ARAB PHOENIX HOLDINGS Historical
Performance Indicators 05/07/2026
MarketSecond
High Price0.72
Last Closing0.69
No. of Transactions216
SectorReal Estate
Low Price0.68
Opening Price0.68
No. of Shares565,864
Div0.00
Change0.03
Closing Price0.72
Average Price0.71
P/EN
Value Traded399,276
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/07/2023 | 0.16 | 0.15 | 0.16 | 21,144 | 37 | 132,179 |
| 05/07/2023 | 0.16 | 0.15 | 0.16 | 16,950 | 17 | 106,142 |
| 04/07/2023 | 0.16 | 0.15 | 0.16 | 761 | 4 | 5,070 |
| 03/07/2023 | 0.16 | 0.15 | 0.16 | 961 | 6 | 6,007 |
| 02/07/2023 | 0.16 | 0.16 | 0.16 | 3,200 | 4 | 20,000 |
| 26/06/2023 | 0.16 | 0.15 | 0.16 | 21,112 | 37 | 131,962 |
| 25/06/2023 | 0.16 | 0.15 | 0.16 | 6,520 | 19 | 42,409 |
| 22/06/2023 | 0.16 | 0.15 | 0.16 | 5,123 | 16 | 34,149 |
| 21/06/2023 | 0.16 | 0.15 | 0.16 | 16,953 | 17 | 105,988 |
| 20/06/2023 | 0.16 | 0.15 | 0.16 | 47,524 | 48 | 297,207 |
| 19/06/2023 | 0.16 | 0.15 | 0.16 | 29,794 | 30 | 186,213 |
| 18/06/2023 | 0.16 | 0.15 | 0.16 | 9,114 | 9 | 57,400 |
| 15/06/2023 | 0.16 | 0.15 | 0.16 | 24,498 | 30 | 153,114 |
| 14/06/2023 | 0.16 | 0.16 | 0.16 | 16,560 | 30 | 103,503 |
| 13/06/2023 | 0.16 | 0.15 | 0.16 | 44,696 | 32 | 282,503 |
| 12/06/2023 | 0.16 | 0.15 | 0.15 | 4,613 | 19 | 30,746 |
| 11/06/2023 | 0.16 | 0.15 | 0.16 | 4,642 | 19 | 30,936 |
| 08/06/2023 | 0.16 | 0.15 | 0.16 | 4,944 | 15 | 32,933 |
| 07/06/2023 | 0.15 | 0.15 | 0.15 | 2,567 | 10 | 17,115 |
| 06/06/2023 | 0.16 | 0.15 | 0.16 | 8,265 | 20 | 55,094 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2012 | 0.22 | 0.20 | 0.21 | 80,748 | 168 | 383,294 |
| 09/09/2012 | 0.22 | 0.19 | 0.21 | 372,190 | 271 | 1,727,162 |
| 02/09/2012 | 0.20 | 0.19 | 0.20 | 85,727 | 196 | 440,799 |
| 26/08/2012 | 0.21 | 0.19 | 0.20 | 28,985 | 83 | 144,676 |
| 22/08/2012 | 0.20 | 0.19 | 0.20 | 56,920 | 91 | 284,701 |
| 12/08/2012 | 0.19 | 0.17 | 0.19 | 72,395 | 147 | 391,789 |
| 05/08/2012 | 0.18 | 0.17 | 0.18 | 19,233 | 84 | 111,597 |
| 29/07/2012 | 0.18 | 0.16 | 0.17 | 148,623 | 207 | 873,536 |
| 22/07/2012 | 0.20 | 0.18 | 0.18 | 178,607 | 252 | 953,873 |
| 15/07/2012 | 0.22 | 0.20 | 0.20 | 155,043 | 188 | 768,798 |
| 08/07/2012 | 0.22 | 0.20 | 0.22 | 40,918 | 107 | 194,928 |
| 01/07/2012 | 0.22 | 0.20 | 0.20 | 112,126 | 241 | 536,665 |
| 24/06/2012 | 0.23 | 0.21 | 0.22 | 76,220 | 170 | 357,482 |
| 17/06/2012 | 0.24 | 0.21 | 0.23 | 388,894 | 287 | 1,703,874 |
| 10/06/2012 | 0.22 | 0.17 | 0.22 | 276,718 | 430 | 1,368,761 |
| 03/06/2012 | 0.20 | 0.17 | 0.18 | 91,384 | 226 | 511,596 |
| 27/05/2012 | 0.22 | 0.20 | 0.20 | 45,122 | 106 | 221,695 |
| 20/05/2012 | 0.22 | 0.20 | 0.22 | 61,902 | 131 | 298,067 |
| 13/05/2012 | 0.25 | 0.21 | 0.21 | 125,169 | 139 | 555,220 |
| 06/05/2012 | 0.25 | 0.23 | 0.25 | 114,292 | 181 | 480,299 |