Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 04/06/2026
MarketSecond
High Price0.61
Last Closing0.61
No. of Transactions122
SectorReal Estate
Low Price0.60
Opening Price0.60
No. of Shares800,222
Div0.00
Change0.00
Closing Price0.61
Average Price0.60
P/EN
Value Traded482,339

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2026 0.43 0.42 0.42 176,850 183 418,970
01/02/2026 0.44 0.43 0.44 23,474 47 54,172
29/01/2026 0.47 0.45 0.45 55,705 65 122,758
28/01/2026 0.48 0.47 0.47 28,810 51 60,950
27/01/2026 0.48 0.48 0.48 51,750 61 107,813
26/01/2026 0.49 0.47 0.48 68,704 76 144,304
25/01/2026 0.50 0.49 0.49 59,109 70 120,355
22/01/2026 0.51 0.50 0.51 10,720 18 21,039
21/01/2026 0.52 0.51 0.52 4,730 4 9,273
20/01/2026 0.51 0.50 0.51 11,820 12 23,179
19/01/2026 0.52 0.51 0.52 4,895 13 9,584
18/01/2026 0.52 0.52 0.52 17 2 32
15/01/2026 0.53 0.51 0.53 63,874 38 123,200
14/01/2026 0.53 0.52 0.53 22,491 12 43,155
13/01/2026 0.54 0.51 0.53 188,167 68 357,597
12/01/2026 0.53 0.52 0.53 25,406 27 48,060
11/01/2026 0.53 0.52 0.53 20,886 24 40,165
08/01/2026 0.53 0.51 0.52 52,272 24 100,417
07/01/2026 0.53 0.52 0.53 65,178 40 125,322
06/01/2026 0.52 0.52 0.52 17,680 14 34,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/11/2024 0.17 0.14 0.17 397,625 368 2,520,459
10/11/2024 0.15 0.12 0.15 228,674 405 1,597,024
03/11/2024 0.13 0.12 0.13 7,681 39 63,816
27/10/2024 0.13 0.11 0.13 20,240 56 173,305
20/10/2024 0.13 0.11 0.12 8,321 31 69,470
13/10/2024 0.13 0.12 0.13 16,107 51 127,942
06/10/2024 0.13 0.11 0.12 6,881 47 57,711
29/09/2024 0.13 0.12 0.13 24,760 82 203,045
22/09/2024 0.14 0.11 0.14 72,652 213 572,478
15/09/2024 0.12 0.10 0.12 25,761 73 228,833
08/09/2024 0.12 0.11 0.12 1,786 19 16,193
01/09/2024 0.12 0.11 0.12 1,616 22 14,463
25/08/2024 0.12 0.11 0.12 27,018 51 244,064
18/08/2024 0.12 0.11 0.12 8,872 22 80,352
11/08/2024 0.13 0.11 0.12 5,260 35 43,852
04/08/2024 0.13 0.11 0.13 10,632 39 90,482
28/07/2024 0.13 0.11 0.13 15,799 55 131,816
21/07/2024 0.13 0.12 0.13 13,658 43 112,337
14/07/2024 0.13 0.12 0.13 13,136 28 107,841
08/07/2024 0.13 0.12 0.13 3,228 14 26,622
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 0.38 0.34 0.35 440,122 244 1,242,408
01/07/2019 0.38 0.31 0.38 1,135,108 1,078 3,269,053
02/06/2019 0.33 0.28 0.31 459,985 466 1,502,231
01/05/2019 0.30 0.28 0.29 75,083 95 260,476
01/04/2019 0.31 0.29 0.30 902,581 321 3,015,181
03/03/2019 0.36 0.28 0.30 1,523,143 634 4,726,658
03/02/2019 0.33 0.22 0.31 1,062,594 456 3,600,851
02/01/2019 0.24 0.20 0.23 67,661 112 293,882
02/12/2018 0.25 0.19 0.19 96,594 158 440,511
01/11/2018 0.26 0.23 0.24 136,478 132 552,381
01/10/2018 0.26 0.24 0.24 138,878 188 563,453
02/09/2018 0.28 0.23 0.25 491,220 281 1,914,946
01/08/2018 0.28 0.26 0.27 238,681 217 889,547
01/07/2018 0.29 0.27 0.28 282,869 243 1,018,323
03/06/2018 0.29 0.26 0.28 195,194 177 709,096
02/05/2018 0.28 0.25 0.27 459,558 260 1,716,404
01/04/2018 0.27 0.25 0.26 685,184 342 2,635,205
01/03/2018 0.29 0.25 0.25 682,067 432 2,519,265
01/02/2018 0.29 0.26 0.28 1,164,848 665 4,220,949
02/01/2018 0.32 0.27 0.27 745,866 412 2,596,842
Download Table