ARAB BANK Historical
Performance Indicators 21/01/2021
MarketFirst
High Price4.25
Last Closing4.45
No. of Transactions97
SectorBanks
Low Price4.23
Opening Price4.24
No. of Shares84,870
Div0.00
Change-0.22
Closing Price4.23
Average Price4.24
P/E6.4
Value Traded359,601
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2021 | 4.25 | 4.23 | 4.23 | 359,601 | 97 | 84,870 |
| 20/01/2021 | 4.45 | 4.44 | 4.45 | 293,446 | 62 | 65,970 |
| 19/01/2021 | 4.45 | 4.43 | 4.45 | 306,255 | 64 | 68,994 |
| 18/01/2021 | 4.44 | 4.38 | 4.44 | 333,563 | 65 | 75,726 |
| 17/01/2021 | 4.40 | 4.36 | 4.40 | 107,576 | 33 | 24,516 |
| 14/01/2021 | 4.46 | 4.36 | 4.40 | 446,777 | 128 | 101,412 |
| 13/01/2021 | 4.46 | 4.37 | 4.39 | 305,682 | 114 | 69,354 |
| 12/01/2021 | 4.41 | 4.23 | 4.38 | 688,945 | 217 | 159,282 |
| 11/01/2021 | 4.24 | 4.16 | 4.20 | 284,032 | 78 | 67,662 |
| 10/01/2021 | 4.18 | 4.14 | 4.17 | 176,440 | 50 | 42,462 |
| 07/01/2021 | 4.16 | 4.12 | 4.15 | 212,633 | 35 | 51,444 |
| 06/01/2021 | 4.17 | 4.14 | 4.14 | 135,111 | 44 | 32,562 |
| 05/01/2021 | 4.17 | 4.13 | 4.17 | 87,187 | 34 | 21,042 |
| 04/01/2021 | 4.17 | 4.12 | 4.14 | 127,291 | 49 | 30,636 |
| 03/01/2021 | 4.15 | 4.11 | 4.13 | 32,257 | 36 | 7,812 |
| 31/12/2020 | 4.12 | 4.07 | 4.12 | 438,478 | 97 | 106,704 |
| 30/12/2020 | 4.10 | 4.04 | 4.04 | 858,239 | 91 | 211,626 |
| 29/12/2020 | 4.06 | 4.05 | 4.06 | 252,035 | 29 | 62,154 |
| 28/12/2020 | 4.09 | 4.04 | 4.08 | 523,403 | 51 | 129,096 |
| 27/12/2020 | 4.10 | 4.06 | 4.10 | 64,207 | 31 | 15,714 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/01/2021 | 4.45 | 4.23 | 4.23 | 1,400,441 | 321 | 320,076 |
| 10/01/2021 | 4.46 | 4.14 | 4.40 | 1,901,877 | 587 | 440,172 |
| 03/01/2021 | 4.17 | 4.11 | 4.15 | 594,479 | 198 | 143,496 |
| 27/12/2020 | 4.12 | 4.04 | 4.12 | 2,136,363 | 299 | 525,294 |
| 20/12/2020 | 4.07 | 4.03 | 4.06 | 4,003,593 | 177 | 989,172 |
| 13/12/2020 | 4.08 | 4.02 | 4.04 | 4,325,724 | 252 | 1,068,318 |
| 06/12/2020 | 4.09 | 4.04 | 4.07 | 3,062,680 | 155 | 756,036 |
| 29/11/2020 | 4.04 | 4.01 | 4.04 | 1,824,301 | 204 | 452,754 |
| 22/11/2020 | 4.05 | 4.01 | 4.02 | 2,378,206 | 245 | 591,174 |
| 15/11/2020 | 4.10 | 4.00 | 4.01 | 1,010,720 | 317 | 250,200 |
| 08/11/2020 | 4.10 | 4.00 | 4.08 | 318,028 | 81 | 78,354 |
| 01/11/2020 | 4.07 | 4.00 | 4.04 | 1,276,201 | 238 | 316,980 |
| 25/10/2020 | 4.06 | 4.03 | 4.04 | 556,682 | 148 | 137,592 |
| 18/10/2020 | 4.10 | 4.05 | 4.05 | 848,592 | 184 | 208,332 |
| 11/10/2020 | 4.15 | 4.07 | 4.10 | 810,142 | 161 | 197,082 |
| 04/10/2020 | 4.12 | 4.05 | 4.08 | 765,272 | 250 | 187,632 |
| 27/09/2020 | 4.17 | 4.07 | 4.12 | 539,549 | 173 | 131,400 |
| 20/09/2020 | 4.16 | 4.07 | 4.10 | 495,777 | 238 | 120,474 |
| 13/09/2020 | 4.12 | 4.04 | 4.11 | 1,031,760 | 148 | 254,052 |
| 06/09/2020 | 4.10 | 4.04 | 4.04 | 488,869 | 191 | 120,510 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2020 | 4.12 | 4.02 | 4.12 | 14,744,726 | 1,011 | 3,640,608 |
| 01/11/2020 | 4.10 | 4.00 | 4.04 | 5,591,089 | 957 | 1,387,674 |
| 01/10/2020 | 4.15 | 4.03 | 4.04 | 2,987,807 | 750 | 732,366 |
| 01/09/2020 | 4.17 | 4.02 | 4.17 | 2,776,370 | 842 | 680,814 |
| 04/08/2020 | 4.21 | 4.00 | 4.05 | 5,954,837 | 1,368 | 1,452,582 |
| 01/07/2020 | 4.25 | 3.80 | 4.06 | 8,861,121 | 2,020 | 2,184,642 |
| 01/06/2020 | 4.55 | 4.10 | 4.13 | 10,790,067 | 1,925 | 2,469,006 |
| 10/05/2020 | 4.60 | 4.15 | 4.45 | 9,733,501 | 1,592 | 2,250,864 |
| 01/03/2020 | 5.54 | 4.71 | 4.71 | 5,761,658 | 1,217 | 1,107,522 |
| 02/02/2020 | 5.90 | 5.50 | 5.55 | 8,010,837 | 1,514 | 1,421,640 |
| 02/01/2020 | 5.98 | 5.59 | 5.85 | 6,601,804 | 1,438 | 1,127,880 |
| 01/12/2019 | 5.88 | 5.60 | 5.75 | 5,410,329 | 1,239 | 943,920 |
| 03/11/2019 | 5.83 | 5.60 | 5.70 | 4,955,807 | 1,087 | 865,458 |
| 01/10/2019 | 5.79 | 5.60 | 5.79 | 12,708,966 | 1,597 | 2,237,382 |
| 01/09/2019 | 5.97 | 5.67 | 5.71 | 7,489,934 | 1,627 | 1,294,614 |
| 01/08/2019 | 6.01 | 5.92 | 5.93 | 4,341,184 | 836 | 727,182 |
| 01/07/2019 | 6.05 | 5.90 | 6.01 | 7,135,471 | 1,271 | 1,190,682 |
| 02/06/2019 | 6.03 | 5.92 | 5.99 | 6,402,340 | 916 | 1,069,002 |
| 01/05/2019 | 6.09 | 5.86 | 5.96 | 5,649,146 | 1,260 | 945,558 |
| 01/04/2019 | 6.03 | 5.74 | 5.92 | 5,550,976 | 1,543 | 940,518 |