ARAB PHOENIX HOLDINGS Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.14
Last Closing0.14
No. of Transactions35
SectorReal Estate
Low Price0.13
Opening Price0.13
No. of Shares159,601
Div0.00
Change0.00
Closing Price0.14
Average Price0.13
P/EN
Value Traded20,753
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/04/2024 | 0.14 | 0.13 | 0.14 | 20,753 | 35 | 159,601 |
23/04/2024 | 0.14 | 0.13 | 0.14 | 1,193 | 6 | 9,157 |
22/04/2024 | 0.14 | 0.13 | 0.14 | 13,834 | 23 | 106,354 |
21/04/2024 | 0.14 | 0.13 | 0.13 | 559 | 10 | 4,052 |
18/04/2024 | 0.14 | 0.13 | 0.14 | 6,630 | 32 | 47,370 |
17/04/2024 | 0.14 | 0.13 | 0.14 | 48,530 | 24 | 351,381 |
15/04/2024 | 0.14 | 0.13 | 0.14 | 3,435 | 8 | 26,000 |
14/04/2024 | 0.13 | 0.13 | 0.13 | 2,600 | 1 | 20,000 |
08/04/2024 | 0.14 | 0.13 | 0.14 | 1,262 | 8 | 9,677 |
07/04/2024 | 0.14 | 0.13 | 0.13 | 83 | 3 | 640 |
04/04/2024 | 0.14 | 0.13 | 0.14 | 296 | 4 | 2,275 |
03/04/2024 | 0.14 | 0.13 | 0.14 | 4,007 | 5 | 28,900 |
02/04/2024 | 0.14 | 0.13 | 0.14 | 2,673 | 9 | 20,548 |
01/04/2024 | 0.14 | 0.13 | 0.14 | 499 | 8 | 3,810 |
31/03/2024 | 0.14 | 0.14 | 0.14 | 150 | 1 | 1,071 |
28/03/2024 | 0.15 | 0.13 | 0.14 | 2,875 | 6 | 20,576 |
27/03/2024 | 0.14 | 0.14 | 0.14 | 90 | 3 | 644 |
25/03/2024 | 0.15 | 0.13 | 0.15 | 5,607 | 15 | 40,471 |
24/03/2024 | 0.14 | 0.14 | 0.14 | 1,217 | 6 | 8,696 |
21/03/2024 | 0.15 | 0.14 | 0.15 | 5,188 | 14 | 37,052 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/04/2024 | 0.14 | 0.13 | 0.14 | 36,339 | 74 | 279,164 |
14/04/2024 | 0.14 | 0.13 | 0.14 | 61,195 | 65 | 444,751 |
07/04/2024 | 0.14 | 0.13 | 0.14 | 1,345 | 11 | 10,317 |
31/03/2024 | 0.14 | 0.13 | 0.14 | 7,625 | 27 | 56,604 |
24/03/2024 | 0.15 | 0.13 | 0.14 | 9,789 | 30 | 70,387 |
17/03/2024 | 0.15 | 0.14 | 0.15 | 14,801 | 40 | 102,086 |
10/03/2024 | 0.15 | 0.13 | 0.15 | 4,416 | 21 | 30,113 |
03/03/2024 | 0.15 | 0.14 | 0.15 | 12,003 | 40 | 85,707 |
25/02/2024 | 0.15 | 0.13 | 0.14 | 23,287 | 37 | 166,324 |
18/02/2024 | 0.14 | 0.13 | 0.14 | 15,003 | 36 | 107,976 |
11/02/2024 | 0.14 | 0.13 | 0.14 | 7,450 | 20 | 55,268 |
04/02/2024 | 0.14 | 0.13 | 0.13 | 11,573 | 21 | 86,011 |
28/01/2024 | 0.15 | 0.14 | 0.14 | 5,186 | 22 | 37,014 |
21/01/2024 | 0.15 | 0.13 | 0.15 | 20,517 | 62 | 146,518 |
14/01/2024 | 0.15 | 0.15 | 0.15 | 2,145 | 3 | 14,301 |
07/01/2024 | 0.15 | 0.14 | 0.15 | 17,530 | 32 | 124,279 |
31/12/2023 | 0.15 | 0.14 | 0.15 | 19,011 | 66 | 135,589 |
24/12/2023 | 0.15 | 0.14 | 0.14 | 39,848 | 102 | 284,622 |
17/12/2023 | 0.15 | 0.14 | 0.15 | 46,373 | 83 | 324,426 |
10/12/2023 | 0.15 | 0.14 | 0.15 | 25,768 | 68 | 180,779 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/03/2024 | 0.15 | 0.13 | 0.14 | 41,159 | 132 | 289,364 |
01/02/2024 | 0.15 | 0.13 | 0.14 | 60,135 | 119 | 435,740 |
02/01/2024 | 0.15 | 0.13 | 0.15 | 53,853 | 147 | 382,460 |
03/12/2023 | 0.15 | 0.14 | 0.15 | 123,423 | 309 | 871,349 |
01/11/2023 | 0.15 | 0.14 | 0.15 | 34,091 | 129 | 240,710 |
01/10/2023 | 0.16 | 0.14 | 0.15 | 94,995 | 219 | 627,542 |
03/09/2023 | 0.16 | 0.15 | 0.16 | 90,278 | 180 | 578,609 |
01/08/2023 | 0.17 | 0.15 | 0.16 | 161,946 | 286 | 1,057,424 |
02/07/2023 | 0.17 | 0.15 | 0.17 | 288,500 | 371 | 1,776,911 |
04/06/2023 | 0.16 | 0.15 | 0.16 | 253,526 | 368 | 1,605,272 |
01/05/2023 | 0.16 | 0.14 | 0.16 | 179,660 | 334 | 1,200,337 |
02/04/2023 | 0.16 | 0.14 | 0.16 | 92,071 | 154 | 609,277 |
01/03/2023 | 0.16 | 0.14 | 0.15 | 162,165 | 313 | 1,073,035 |
01/02/2023 | 0.17 | 0.15 | 0.16 | 370,406 | 469 | 2,375,557 |
02/01/2023 | 0.18 | 0.15 | 0.16 | 352,382 | 444 | 2,121,483 |
01/12/2022 | 0.18 | 0.15 | 0.16 | 423,067 | 658 | 2,525,645 |
01/11/2022 | 0.17 | 0.15 | 0.17 | 285,522 | 355 | 1,839,706 |
02/10/2022 | 0.17 | 0.15 | 0.16 | 153,561 | 251 | 974,325 |
01/09/2022 | 0.18 | 0.15 | 0.15 | 274,373 | 353 | 1,710,046 |
01/08/2022 | 0.19 | 0.16 | 0.17 | 775,589 | 804 | 4,338,174 |