ARAB BANK Historical
Performance Indicators 25/06/2026
MarketFirst
High Price7.19
Last Closing6.97
No. of Transactions240
SectorBanks
Low Price7.00
Opening Price7.10
No. of Shares202,464
Div5.56
Change0.22
Closing Price7.19
Average Price7.08
P/E8.25
Value Traded1,434,161
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2025 | 5.80 | 5.75 | 5.80 | 316,069 | 99 | 54,738 |
| 07/07/2025 | 5.82 | 5.77 | 5.80 | 362,077 | 107 | 62,460 |
| 06/07/2025 | 5.89 | 5.75 | 5.82 | 1,184,603 | 200 | 202,968 |
| 03/07/2025 | 5.88 | 5.69 | 5.80 | 2,146,384 | 294 | 371,556 |
| 02/07/2025 | 5.75 | 5.68 | 5.74 | 1,352,472 | 235 | 236,304 |
| 01/07/2025 | 5.74 | 5.60 | 5.69 | 1,597,175 | 241 | 282,132 |
| 30/06/2025 | 5.79 | 5.69 | 5.74 | 2,438,060 | 419 | 425,142 |
| 29/06/2025 | 5.65 | 5.46 | 5.65 | 2,471,749 | 407 | 443,736 |
| 25/06/2025 | 5.48 | 5.36 | 5.48 | 1,610,504 | 301 | 295,830 |
| 24/06/2025 | 5.44 | 5.30 | 5.39 | 1,425,964 | 233 | 266,868 |
| 23/06/2025 | 5.22 | 5.14 | 5.19 | 688,936 | 115 | 132,714 |
| 22/06/2025 | 5.19 | 5.12 | 5.15 | 825,136 | 115 | 160,668 |
| 19/06/2025 | 5.19 | 5.16 | 5.19 | 130,081 | 49 | 25,164 |
| 18/06/2025 | 5.22 | 5.17 | 5.20 | 420,597 | 63 | 81,216 |
| 17/06/2025 | 5.24 | 5.20 | 5.22 | 739,154 | 127 | 141,552 |
| 16/06/2025 | 5.25 | 5.10 | 5.23 | 462,770 | 106 | 89,496 |
| 15/06/2025 | 5.15 | 5.02 | 5.10 | 871,120 | 230 | 171,054 |
| 12/06/2025 | 5.34 | 5.24 | 5.29 | 1,784,368 | 250 | 338,922 |
| 11/06/2025 | 5.40 | 5.34 | 5.36 | 845,231 | 147 | 157,374 |
| 04/06/2025 | 5.49 | 5.30 | 5.35 | 1,268,469 | 149 | 238,086 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/10/2021 | 4.97 | 4.87 | 4.88 | 1,013,842 | 521 | 205,974 |
| 24/10/2021 | 5.00 | 4.94 | 4.95 | 1,214,324 | 496 | 244,674 |
| 17/10/2021 | 5.00 | 4.95 | 5.00 | 856,737 | 341 | 171,774 |
| 10/10/2021 | 5.02 | 4.94 | 4.99 | 6,742,517 | 401 | 1,349,262 |
| 03/10/2021 | 5.01 | 4.90 | 5.00 | 826,954 | 392 | 166,716 |
| 26/09/2021 | 4.98 | 4.92 | 4.95 | 808,269 | 289 | 163,242 |
| 19/09/2021 | 4.98 | 4.89 | 4.97 | 750,533 | 385 | 151,902 |
| 12/09/2021 | 5.00 | 4.96 | 4.97 | 536,724 | 313 | 107,784 |
| 05/09/2021 | 5.10 | 4.98 | 5.00 | 875,030 | 451 | 174,492 |
| 29/08/2021 | 5.20 | 4.87 | 5.08 | 1,946,595 | 709 | 382,122 |
| 22/08/2021 | 4.93 | 4.84 | 4.93 | 1,379,795 | 390 | 284,310 |
| 15/08/2021 | 4.88 | 4.68 | 4.87 | 757,851 | 276 | 158,040 |
| 08/08/2021 | 5.01 | 4.52 | 4.79 | 2,064,546 | 519 | 430,848 |
| 01/08/2021 | 5.21 | 5.01 | 5.03 | 1,284,840 | 430 | 251,928 |
| 25/07/2021 | 5.28 | 5.14 | 5.17 | 1,323,496 | 405 | 255,150 |
| 18/07/2021 | 5.26 | 5.20 | 5.25 | 297,813 | 76 | 56,970 |
| 11/07/2021 | 5.24 | 5.16 | 5.22 | 649,228 | 218 | 124,794 |
| 04/07/2021 | 5.34 | 5.10 | 5.19 | 1,885,671 | 483 | 360,378 |
| 27/06/2021 | 5.38 | 5.20 | 5.36 | 2,285,520 | 623 | 430,128 |
| 20/06/2021 | 5.42 | 5.10 | 5.23 | 4,229,574 | 826 | 811,116 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2006 | 30.79 | 25.00 | 28.24 | 125,350,483 | 12,994 | 4,489,850 |
| 01/03/2006 | 33.00 | 27.97 | 29.37 | 242,231,476 | 19,027 | 7,994,270 |
| 01/02/2006 | 38.49 | 29.76 | 31.90 | 202,949,814 | 17,456 | 5,831,670 |
| 02/01/2006 | 72.50 | 33.01 | 34.60 | 305,791,291 | 17,927 | 5,881,470 |