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
26/11/2025 0.49 0.49 0.49 5,762 4 11,759
25/11/2025 0.50 0.49 0.50 19,925 16 40,662
24/11/2025 0.51 0.49 0.51 69,007 40 139,688
23/11/2025 0.52 0.49 0.51 83,674 64 164,886
20/11/2025 0.51 0.50 0.51 169,194 96 334,247
19/11/2025 0.51 0.50 0.51 165,463 202 326,787
18/11/2025 0.50 0.48 0.50 115,796 83 232,868
17/11/2025 0.49 0.48 0.49 67,815 30 139,238
16/11/2025 0.50 0.48 0.50 37,393 37 76,328
13/11/2025 0.50 0.49 0.50 17,752 24 36,205
12/11/2025 0.50 0.49 0.50 5,689 15 11,610
11/11/2025 0.50 0.48 0.50 188,841 98 387,236
10/11/2025 0.51 0.49 0.50 216,502 106 437,864
09/11/2025 0.50 0.49 0.50 73,525 58 147,417
06/11/2025 0.50 0.49 0.50 61,377 53 124,811
05/11/2025 0.51 0.50 0.50 159,332 68 314,679
04/11/2025 0.51 0.50 0.51 61,842 45 121,583
03/11/2025 0.51 0.50 0.50 64,667 59 126,809
02/11/2025 0.52 0.50 0.51 192,558 203 378,664
30/10/2025 0.50 0.49 0.50 140,250 99 282,220
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/06/2023 0.16 0.15 0.16 108,508 120 680,957
11/06/2023 0.16 0.15 0.16 95,009 130 600,802
04/06/2023 0.16 0.15 0.16 22,377 62 149,142
28/05/2023 0.16 0.14 0.16 23,068 53 153,719
21/05/2023 0.16 0.14 0.15 46,585 59 305,565
14/05/2023 0.16 0.14 0.16 40,352 70 268,712
07/05/2023 0.16 0.14 0.15 28,167 77 188,025
01/05/2023 0.16 0.14 0.15 41,487 75 284,316
25/04/2023 0.16 0.15 0.16 19,703 25 131,210
16/04/2023 0.16 0.14 0.16 32,695 33 214,633
09/04/2023 0.16 0.15 0.16 6,448 30 42,968
02/04/2023 0.16 0.14 0.16 33,225 66 220,466
26/03/2023 0.15 0.14 0.15 31,968 71 225,608
19/03/2023 0.16 0.14 0.15 63,147 67 421,385
12/03/2023 0.16 0.15 0.16 27,134 89 174,182
05/03/2023 0.16 0.15 0.16 21,354 72 135,700
26/02/2023 0.16 0.15 0.16 32,324 57 207,566
19/02/2023 0.16 0.15 0.16 160,248 154 1,067,213
12/02/2023 0.17 0.15 0.16 92,663 134 580,647
05/02/2023 0.17 0.16 0.17 75,069 97 457,187
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2013 0.19 0.16 0.17 81,857 277 468,989
02/12/2012 0.19 0.16 0.17 180,521 266 1,029,767
01/11/2012 0.19 0.16 0.19 94,190 232 545,136
01/10/2012 0.19 0.17 0.18 167,856 422 928,995
02/09/2012 0.22 0.19 0.19 613,636 820 2,931,773
01/08/2012 0.21 0.17 0.20 186,185 437 982,371
01/07/2012 0.22 0.16 0.17 626,666 963 3,278,192
03/06/2012 0.24 0.17 0.22 833,216 1,113 3,941,713
01/05/2012 0.25 0.20 0.20 381,835 647 1,705,329
01/04/2012 0.27 0.23 0.24 861,391 666 3,496,719
01/03/2012 0.31 0.23 0.25 2,655,444 934 10,256,372
01/02/2012 0.39 0.28 0.29 919,008 767 2,782,217
02/01/2012 0.41 0.37 0.40 1,515,045 534 3,884,388
01/12/2011 0.43 0.39 0.42 2,428,043 760 5,908,873
01/11/2011 0.43 0.39 0.43 2,950,577 1,135 7,171,938
02/10/2011 0.43 0.32 0.43 3,469,223 1,226 9,342,389
04/09/2011 0.39 0.35 0.37 2,946,142 809 7,851,160
01/08/2011 0.38 0.34 0.37 1,228,212 617 3,354,450
03/07/2011 0.39 0.35 0.38 2,219,785 1,030 6,016,683
01/06/2011 0.41 0.35 0.37 8,395,221 1,552 22,342,274
Download Table