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 |
|---|---|---|---|---|---|---|
| 07/11/2022 | 0.16 | 0.15 | 0.16 | 1,828 | 8 | 12,182 |
| 06/11/2022 | 0.16 | 0.15 | 0.16 | 2,793 | 4 | 18,610 |
| 03/11/2022 | 0.16 | 0.15 | 0.16 | 7,862 | 12 | 52,410 |
| 02/11/2022 | 0.16 | 0.15 | 0.16 | 1,998 | 5 | 12,981 |
| 01/11/2022 | 0.16 | 0.15 | 0.16 | 34,797 | 17 | 231,769 |
| 31/10/2022 | 0.16 | 0.15 | 0.16 | 6,524 | 12 | 43,219 |
| 30/10/2022 | 0.16 | 0.15 | 0.16 | 19,739 | 17 | 131,585 |
| 26/10/2022 | 0.16 | 0.15 | 0.16 | 195 | 6 | 1,289 |
| 25/10/2022 | 0.16 | 0.15 | 0.16 | 1,156 | 3 | 7,698 |
| 24/10/2022 | 0.16 | 0.15 | 0.16 | 8,714 | 9 | 57,427 |
| 23/10/2022 | 0.16 | 0.15 | 0.16 | 1,216 | 9 | 8,098 |
| 20/10/2022 | 0.16 | 0.16 | 0.16 | 57 | 7 | 355 |
| 19/10/2022 | 0.17 | 0.16 | 0.17 | 7,995 | 20 | 49,966 |
| 18/10/2022 | 0.17 | 0.16 | 0.17 | 1,964 | 9 | 12,275 |
| 17/10/2022 | 0.17 | 0.16 | 0.17 | 2,637 | 8 | 16,480 |
| 16/10/2022 | 0.17 | 0.16 | 0.17 | 2,760 | 14 | 17,182 |
| 13/10/2022 | 0.17 | 0.16 | 0.17 | 4,145 | 10 | 25,755 |
| 12/10/2022 | 0.17 | 0.16 | 0.17 | 96 | 3 | 602 |
| 11/10/2022 | 0.17 | 0.16 | 0.17 | 5,696 | 11 | 35,598 |
| 10/10/2022 | 0.17 | 0.16 | 0.17 | 1,994 | 11 | 12,445 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/03/2010 | 0.82 | 0.65 | 0.66 | 24,384,123 | 4,018 | 32,304,508 |
| 14/03/2010 | 0.79 | 0.70 | 0.79 | 34,272,802 | 4,253 | 45,352,721 |
| 07/03/2010 | 0.75 | 0.67 | 0.73 | 21,140,428 | 3,033 | 29,912,536 |
| 28/02/2010 | 0.78 | 0.66 | 0.76 | 40,530,237 | 5,376 | 55,313,932 |
| 21/02/2010 | 0.67 | 0.59 | 0.63 | 14,733,979 | 2,727 | 23,339,166 |
| 14/02/2010 | 0.61 | 0.56 | 0.59 | 5,096,851 | 1,354 | 8,635,593 |
| 07/02/2010 | 0.60 | 0.54 | 0.57 | 4,868,447 | 1,083 | 8,532,888 |
| 31/01/2010 | 0.58 | 0.51 | 0.54 | 5,012,077 | 1,184 | 9,317,483 |
| 24/01/2010 | 0.60 | 0.54 | 0.57 | 5,134,249 | 1,540 | 8,955,460 |
| 17/01/2010 | 0.66 | 0.57 | 0.60 | 9,966,850 | 2,532 | 16,491,793 |
| 10/01/2010 | 0.64 | 0.51 | 0.64 | 11,632,584 | 2,981 | 19,980,758 |
| 03/01/2010 | 0.55 | 0.49 | 0.53 | 4,106,054 | 1,358 | 7,839,814 |
| 27/12/2009 | 0.50 | 0.44 | 0.47 | 3,381,140 | 1,433 | 7,216,972 |
| 20/12/2009 | 0.56 | 0.48 | 0.49 | 5,382,890 | 2,061 | 10,707,178 |
| 13/12/2009 | 0.61 | 0.53 | 0.55 | 4,667,697 | 1,644 | 8,045,942 |
| 06/12/2009 | 0.57 | 0.52 | 0.53 | 2,846,550 | 1,205 | 5,242,020 |
| 01/12/2009 | 0.59 | 0.54 | 0.56 | 5,133,537 | 1,337 | 9,106,252 |
| 22/11/2009 | 0.63 | 0.57 | 0.58 | 4,188,063 | 1,218 | 6,995,685 |
| 15/11/2009 | 0.61 | 0.56 | 0.61 | 4,028,408 | 1,304 | 6,845,449 |
| 08/11/2009 | 0.61 | 0.57 | 0.58 | 1,958,225 | 900 | 3,374,378 |