Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 23/07/2026
MarketSecond
High Price0.85
Last Closing0.83
No. of Transactions139
SectorReal Estate
Low Price0.82
Opening Price0.83
No. of Shares224,144
Div0.00
Change0.02
Closing Price0.85
Average Price0.84
P/EN
Value Traded187,121

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/03/2026 0.44 0.43 0.44 50,723 57 117,704
19/03/2026 0.45 0.43 0.45 48,557 72 110,016
18/03/2026 0.44 0.42 0.44 129,235 142 300,484
17/03/2026 0.42 0.40 0.42 76,793 55 187,421
16/03/2026 0.40 0.39 0.40 10,529 30 26,995
15/03/2026 0.40 0.39 0.40 3,532 19 9,055
12/03/2026 0.40 0.39 0.40 1,324 8 3,350
11/03/2026 0.40 0.39 0.40 3,189 4 8,175
10/03/2026 0.40 0.38 0.40 17,332 22 44,947
09/03/2026 0.40 0.39 0.40 3,023 7 7,750
08/03/2026 0.40 0.39 0.40 32,191 37 81,918
05/03/2026 0.40 0.39 0.40 4,455 10 11,410
04/03/2026 0.40 0.39 0.40 3,140 9 7,900
03/03/2026 0.41 0.39 0.40 274,904 127 696,205
02/03/2026 0.40 0.39 0.40 12,683 24 32,514
01/03/2026 0.40 0.38 0.39 6,719 17 17,650
26/02/2026 0.40 0.38 0.40 66,338 48 171,806
25/02/2026 0.40 0.39 0.40 16,761 28 42,965
24/02/2026 0.40 0.39 0.39 149,936 123 383,708
23/02/2026 0.41 0.39 0.41 157,342 135 394,703
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/01/2025 0.17 0.16 0.17 107,605 126 670,416
29/12/2024 0.17 0.15 0.16 62,087 99 400,241
22/12/2024 0.16 0.15 0.16 25,270 50 166,108
15/12/2024 0.17 0.15 0.16 110,095 189 705,333
08/12/2024 0.16 0.14 0.15 77,179 146 516,539
01/12/2024 0.18 0.16 0.16 339,111 442 1,979,236
24/11/2024 0.17 0.15 0.17 149,946 235 940,346
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2019 0.35 0.31 0.32 229,446 220 694,072
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
Download Table