ARAB BANK Historical
Performance Indicators 13/08/2026
MarketFirst
High Price7.90
Last Closing7.51
No. of Transactions416
SectorBanks
Low Price7.40
Opening Price7.55
No. of Shares486,630
Div5.08
Change0.37
Closing Price7.88
Average Price7.68
P/E8.88
Value Traded3,734,781
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2025 | 5.32 | 5.22 | 5.25 | 1,256,715 | 273 | 238,716 |
| 26/05/2025 | 5.36 | 4.97 | 5.30 | 2,783,721 | 436 | 533,628 |
| 22/05/2025 | 5.00 | 4.96 | 4.99 | 340,658 | 96 | 68,454 |
| 21/05/2025 | 4.99 | 4.95 | 4.98 | 201,939 | 98 | 40,608 |
| 20/05/2025 | 5.06 | 4.98 | 5.00 | 555,753 | 132 | 110,898 |
| 19/05/2025 | 5.09 | 4.94 | 5.03 | 1,806,811 | 284 | 360,018 |
| 18/05/2025 | 5.34 | 5.10 | 5.15 | 3,446,567 | 508 | 663,462 |
| 15/05/2025 | 4.99 | 4.66 | 4.99 | 2,731,333 | 446 | 563,580 |
| 14/05/2025 | 4.67 | 4.58 | 4.65 | 1,213,002 | 185 | 261,450 |
| 13/05/2025 | 4.59 | 4.52 | 4.58 | 702,076 | 122 | 154,602 |
| 12/05/2025 | 4.56 | 4.52 | 4.52 | 2,178,993 | 263 | 480,870 |
| 11/05/2025 | 4.58 | 4.54 | 4.56 | 1,370,204 | 198 | 299,844 |
| 08/05/2025 | 4.58 | 4.56 | 4.58 | 915,705 | 181 | 200,160 |
| 07/05/2025 | 4.60 | 4.55 | 4.58 | 564,292 | 140 | 123,012 |
| 06/05/2025 | 4.54 | 4.49 | 4.53 | 2,922,063 | 372 | 646,866 |
| 05/05/2025 | 4.51 | 4.49 | 4.50 | 1,488,230 | 294 | 330,750 |
| 04/05/2025 | 4.50 | 4.46 | 4.50 | 2,364,027 | 208 | 528,516 |
| 30/04/2025 | 4.49 | 4.45 | 4.46 | 677,020 | 191 | 151,416 |
| 29/04/2025 | 4.47 | 4.44 | 4.47 | 561,747 | 83 | 126,072 |
| 28/04/2025 | 4.47 | 4.44 | 4.47 | 282,293 | 77 | 63,378 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/08/2020 | 4.12 | 4.00 | 4.08 | 1,168,272 | 332 | 290,376 |
| 23/08/2020 | 4.20 | 4.02 | 4.05 | 2,311,452 | 430 | 559,494 |
| 16/08/2020 | 4.21 | 4.11 | 4.19 | 768,777 | 300 | 183,708 |
| 09/08/2020 | 4.13 | 4.07 | 4.10 | 983,626 | 218 | 239,904 |
| 04/08/2020 | 4.13 | 4.00 | 4.10 | 950,245 | 187 | 235,206 |
| 26/07/2020 | 4.10 | 3.90 | 4.06 | 825,421 | 369 | 208,620 |
| 19/07/2020 | 4.17 | 4.04 | 4.07 | 2,084,287 | 317 | 508,968 |
| 12/07/2020 | 4.23 | 4.05 | 4.07 | 1,761,794 | 356 | 428,040 |
| 05/07/2020 | 4.25 | 3.80 | 4.20 | 2,914,825 | 598 | 722,646 |
| 28/06/2020 | 4.20 | 3.97 | 4.00 | 1,911,189 | 629 | 470,034 |
| 21/06/2020 | 4.38 | 4.20 | 4.20 | 2,751,973 | 401 | 636,246 |
| 14/06/2020 | 4.39 | 4.31 | 4.33 | 1,929,328 | 241 | 443,754 |