ARAB EAST INVESTMENT Historical
Performance Indicators 19/10/2026
MarketSecond
High Price1.19
Last Closing1.18
No. of Transactions49
SectorDiversified Financial Services
Low Price1.16
Opening Price1.18
No. of Shares44,496
Div0.00
Change0.01
Closing Price1.19
Average Price1.17
P/E33.12
Value Traded52,053
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/07/2026 | 1.24 | 1.20 | 1.22 | 446,405 | 60 | 363,478 |
| 22/07/2026 | 1.21 | 1.17 | 1.21 | 67,197 | 65 | 56,091 |
| 21/07/2026 | 1.19 | 1.16 | 1.19 | 90,101 | 75 | 76,400 |
| 20/07/2026 | 1.18 | 1.13 | 1.14 | 115,359 | 70 | 101,132 |
| 19/07/2026 | 1.21 | 1.16 | 1.16 | 158,156 | 90 | 134,186 |
| 16/07/2026 | 1.26 | 1.20 | 1.21 | 305,021 | 169 | 249,164 |
| 15/07/2026 | 1.21 | 1.16 | 1.21 | 91,131 | 55 | 76,550 |
| 14/07/2026 | 1.23 | 1.17 | 1.19 | 42,304 | 29 | 35,170 |
| 13/07/2026 | 1.25 | 1.20 | 1.22 | 524,739 | 239 | 429,111 |
| 12/07/2026 | 1.20 | 1.16 | 1.20 | 102,549 | 44 | 86,454 |
| 09/07/2026 | 1.17 | 1.16 | 1.17 | 62,481 | 8 | 53,837 |
| 08/07/2026 | 1.17 | 1.17 | 1.17 | 310 | 3 | 265 |
| 06/07/2026 | 1.19 | 1.17 | 1.19 | 119,203 | 12 | 101,866 |
| 05/07/2026 | 1.19 | 1.16 | 1.16 | 2,338 | 4 | 2,000 |
| 02/07/2026 | 1.19 | 1.18 | 1.19 | 13,076 | 15 | 11,000 |
| 01/07/2026 | 1.19 | 1.15 | 1.15 | 17,859 | 16 | 15,340 |
| 30/06/2026 | 1.19 | 1.17 | 1.19 | 5,912 | 3 | 5,052 |
| 29/06/2026 | 1.19 | 1.17 | 1.17 | 74,805 | 11 | 63,918 |
| 28/06/2026 | 1.19 | 1.17 | 1.19 | 9,245 | 12 | 7,780 |
| 25/06/2026 | 1.20 | 1.18 | 1.20 | 23,872 | 11 | 20,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 0.98 | 0.94 | 0.96 | 25,640 | 48 | 26,949 |
| 10/08/2025 | 0.99 | 0.94 | 0.98 | 102,708 | 134 | 106,925 |
| 03/08/2025 | 0.98 | 0.95 | 0.96 | 27,603 | 67 | 28,775 |
| 27/07/2025 | 1.01 | 0.97 | 0.98 | 58,321 | 57 | 58,873 |
| 20/07/2025 | 1.02 | 0.98 | 1.00 | 110,599 | 103 | 110,660 |
| 13/07/2025 | 1.05 | 0.96 | 1.02 | 575,335 | 218 | 556,393 |
| 06/07/2025 | 1.01 | 0.98 | 0.99 | 175,940 | 32 | 177,662 |
| 29/06/2025 | 1.02 | 0.96 | 1.00 | 107,185 | 70 | 107,292 |
| 22/06/2025 | 1.03 | 0.95 | 1.00 | 85,313 | 99 | 85,958 |
| 15/06/2025 | 1.00 | 0.90 | 0.97 | 170,936 | 254 | 182,230 |
| 11/06/2025 | 0.99 | 0.94 | 0.96 | 20,888 | 20 | 21,920 |
| 01/06/2025 | 1.01 | 0.96 | 0.99 | 18,544 | 52 | 19,065 |
| 26/05/2025 | 1.05 | 0.97 | 1.00 | 26,512 | 69 | 26,400 |
| 18/05/2025 | 1.08 | 1.01 | 1.07 | 19,076 | 51 | 18,368 |
| 11/05/2025 | 1.12 | 0.98 | 1.09 | 195,569 | 185 | 184,544 |
| 04/05/2025 | 1.03 | 0.88 | 1.03 | 205,834 | 236 | 214,574 |
| 27/04/2025 | 0.95 | 0.90 | 0.93 | 4,099 | 16 | 4,480 |
| 20/04/2025 | 0.96 | 0.92 | 0.93 | 13,064 | 29 | 13,845 |
| 13/04/2025 | 0.98 | 0.91 | 0.95 | 42,555 | 73 | 45,382 |
| 06/04/2025 | 0.96 | 0.92 | 0.95 | 63,102 | 93 | 66,537 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2021 | 0.68 | 0.59 | 0.61 | 542,474 | 696 | 859,631 |
| 01/08/2021 | 0.69 | 0.65 | 0.68 | 1,974,405 | 1,228 | 2,981,572 |
| 01/07/2021 | 0.72 | 0.59 | 0.68 | 2,604,245 | 2,058 | 3,912,488 |
| 01/06/2021 | 0.64 | 0.52 | 0.64 | 1,016,794 | 924 | 1,740,569 |
| 02/05/2021 | 0.57 | 0.49 | 0.57 | 1,396,438 | 958 | 2,618,858 |
| 01/04/2021 | 0.64 | 0.51 | 0.53 | 1,094,819 | 765 | 1,836,319 |
| 01/03/2021 | 0.59 | 0.44 | 0.59 | 2,551,981 | 1,360 | 4,753,687 |
| 01/02/2021 | 0.49 | 0.41 | 0.46 | 1,567,461 | 1,043 | 3,444,893 |
| 03/01/2021 | 0.45 | 0.41 | 0.42 | 535,411 | 483 | 1,252,787 |
| 01/12/2020 | 0.44 | 0.40 | 0.41 | 576,126 | 293 | 1,375,730 |
| 01/11/2020 | 0.44 | 0.41 | 0.42 | 236,665 | 257 | 564,503 |
| 01/10/2020 | 0.44 | 0.41 | 0.44 | 535,380 | 445 | 1,261,233 |
| 01/09/2020 | 0.43 | 0.40 | 0.41 | 512,279 | 394 | 1,242,069 |
| 04/08/2020 | 0.43 | 0.40 | 0.41 | 711,247 | 315 | 1,726,301 |
| 01/07/2020 | 0.44 | 0.40 | 0.42 | 429,771 | 302 | 1,025,471 |
| 01/06/2020 | 0.45 | 0.41 | 0.44 | 827,345 | 225 | 1,916,543 |
| 10/05/2020 | 0.45 | 0.40 | 0.45 | 139,347 | 64 | 322,110 |
| 01/03/2020 | 0.49 | 0.43 | 0.43 | 425,425 | 157 | 914,360 |
| 02/02/2020 | 0.50 | 0.45 | 0.49 | 963,588 | 304 | 2,010,848 |
| 02/01/2020 | 0.49 | 0.46 | 0.47 | 948,125 | 268 | 2,008,434 |