ARAB PHOENIX HOLDINGS Historical
Performance Indicators 08/05/2024
MarketSecond
High Price0.14
Last Closing0.13
No. of Transactions4
SectorReal Estate
Low Price0.13
Opening Price0.13
No. of Shares501
Div0.00
Change0.01
Closing Price0.14
Average Price0.14
P/EN
Value Traded70
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/12/2020 | 0.29 | 0.29 | 0.29 | 2,030 | 2 | 7,000 |
| 06/12/2020 | 0.30 | 0.29 | 0.30 | 2,307 | 7 | 7,955 |
| 03/12/2020 | 0.30 | 0.28 | 0.30 | 2,475 | 9 | 8,818 |
| 02/12/2020 | 0.30 | 0.29 | 0.29 | 3,776 | 7 | 13,020 |
| 01/12/2020 | 0.30 | 0.28 | 0.30 | 3,288 | 7 | 11,337 |
| 30/11/2020 | 0.30 | 0.29 | 0.29 | 8,767 | 20 | 30,232 |
| 29/11/2020 | 0.30 | 0.29 | 0.30 | 1,600 | 5 | 5,502 |
| 26/11/2020 | 0.30 | 0.28 | 0.30 | 3,631 | 13 | 12,520 |
| 25/11/2020 | 0.29 | 0.28 | 0.29 | 1,063 | 4 | 3,750 |
| 24/11/2020 | 0.29 | 0.29 | 0.29 | 1,385 | 8 | 4,777 |
| 23/11/2020 | 0.30 | 0.29 | 0.30 | 1,496 | 5 | 5,157 |
| 22/11/2020 | 0.30 | 0.29 | 0.30 | 543 | 3 | 1,869 |
| 19/11/2020 | 0.30 | 0.29 | 0.30 | 885 | 4 | 3,050 |
| 18/11/2020 | 0.30 | 0.29 | 0.30 | 11,619 | 5 | 40,065 |
| 17/11/2020 | 0.30 | 0.29 | 0.30 | 1,354 | 12 | 4,656 |
| 09/11/2020 | 0.30 | 0.29 | 0.30 | 45 | 2 | 150 |
| 05/11/2020 | 0.30 | 0.29 | 0.30 | 3,618 | 6 | 12,470 |
| 04/11/2020 | 0.30 | 0.29 | 0.29 | 1,182 | 5 | 4,069 |
| 03/11/2020 | 0.30 | 0.29 | 0.30 | 1,898 | 9 | 6,531 |
| 02/11/2020 | 0.30 | 0.28 | 0.30 | 8,883 | 17 | 30,660 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/03/2008 | 2.27 | 2.17 | 2.23 | 6,660,292 | 1,451 | 3,017,624 |
| 16/03/2008 | 2.34 | 2.20 | 2.24 | 6,158,207 | 1,600 | 2,722,771 |
| 09/03/2008 | 2.45 | 2.21 | 2.22 | 13,519,742 | 3,097 | 5,807,066 |
| 02/03/2008 | 2.26 | 2.15 | 2.25 | 6,905,451 | 1,410 | 3,122,014 |
| 24/02/2008 | 2.27 | 2.18 | 2.21 | 5,638,855 | 1,411 | 2,556,893 |
| 17/02/2008 | 2.31 | 2.23 | 2.25 | 4,094,407 | 1,118 | 1,804,287 |
| 10/02/2008 | 2.27 | 2.17 | 2.26 | 8,076,141 | 2,279 | 3,640,606 |
| 02/02/2008 | 2.35 | 2.21 | 2.25 | 7,989,564 | 2,054 | 3,500,337 |
| 27/01/2008 | 2.42 | 2.30 | 2.31 | 3,491,756 | 783 | 1,478,981 |
| 20/01/2008 | 2.47 | 2.25 | 2.30 | 10,677,916 | 2,156 | 4,603,696 |
| 13/01/2008 | 2.59 | 2.43 | 2.46 | 11,962,363 | 1,893 | 4,749,807 |
| 06/01/2008 | 2.65 | 2.46 | 2.48 | 19,927,960 | 3,159 | 7,803,912 |
| 30/12/2007 | 2.43 | 2.20 | 2.43 | 11,446,712 | 1,317 | 4,927,593 |
| 23/12/2007 | 2.27 | 2.18 | 2.24 | 10,252,117 | 1,308 | 4,576,545 |
| 16/12/2007 | 2.35 | 2.30 | 2.35 | 594,189 | 304 | 255,239 |
| 09/12/2007 | 2.45 | 2.28 | 2.33 | 4,001,737 | 1,331 | 1,680,350 |
| 02/12/2007 | 2.44 | 2.27 | 2.40 | 4,920,525 | 1,464 | 2,076,697 |
| 25/11/2007 | 2.59 | 2.38 | 2.39 | 2,998,368 | 1,042 | 1,225,608 |
| 18/11/2007 | 2.71 | 2.52 | 2.59 | 3,300,063 | 983 | 1,254,881 |
| 11/11/2007 | 2.79 | 2.58 | 2.67 | 7,985,029 | 1,758 | 2,971,006 |