ARAB BANK Historical
Performance Indicators 13/05/2026
MarketFirst
High Price6.70
Last Closing6.68
No. of Transactions131
SectorBanks
Low Price6.65
Opening Price6.68
No. of Shares311,076
Div5.98
Change0.01
Closing Price6.69
Average Price6.65
P/E7.67
Value Traded2,069,994
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2024 | 4.26 | 4.23 | 4.25 | 353,174 | 73 | 83,322 |
| 29/08/2024 | 4.27 | 4.25 | 4.27 | 155,437 | 77 | 36,540 |
| 28/08/2024 | 4.25 | 4.23 | 4.24 | 630,025 | 101 | 148,752 |
| 27/08/2024 | 4.25 | 4.23 | 4.25 | 163,576 | 78 | 38,592 |
| 26/08/2024 | 4.26 | 4.23 | 4.25 | 135,919 | 70 | 32,076 |
| 25/08/2024 | 4.26 | 4.24 | 4.26 | 225,926 | 69 | 53,136 |
| 22/08/2024 | 4.26 | 4.25 | 4.26 | 191,280 | 52 | 44,982 |
| 21/08/2024 | 4.27 | 4.23 | 4.26 | 497,319 | 62 | 117,000 |
| 20/08/2024 | 4.27 | 4.26 | 4.27 | 92,115 | 48 | 21,582 |
| 19/08/2024 | 4.27 | 4.25 | 4.27 | 179,200 | 53 | 42,012 |
| 18/08/2024 | 4.27 | 4.25 | 4.27 | 109,205 | 48 | 25,614 |
| 15/08/2024 | 4.27 | 4.25 | 4.27 | 34,137 | 18 | 8,010 |
| 14/08/2024 | 4.27 | 4.22 | 4.27 | 1,159,105 | 70 | 272,034 |
| 13/08/2024 | 4.23 | 4.21 | 4.23 | 309,428 | 83 | 73,386 |
| 12/08/2024 | 4.22 | 4.20 | 4.22 | 360,714 | 104 | 85,662 |
| 11/08/2024 | 4.23 | 4.21 | 4.22 | 359,886 | 117 | 85,374 |
| 08/08/2024 | 4.23 | 4.21 | 4.23 | 307,800 | 107 | 72,936 |
| 07/08/2024 | 4.23 | 4.21 | 4.23 | 341,155 | 104 | 80,964 |
| 06/08/2024 | 4.23 | 4.20 | 4.20 | 618,810 | 174 | 146,790 |
| 05/08/2024 | 4.24 | 4.22 | 4.24 | 412,917 | 122 | 97,632 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/02/2018 | 7.05 | 6.12 | 6.33 | 12,228,176 | 1,281 | 1,827,054 |
| 04/02/2018 | 5.80 | 5.66 | 5.70 | 668,940 | 247 | 116,856 |
| 28/01/2018 | 5.92 | 5.55 | 5.80 | 1,973,648 | 521 | 342,612 |
| 21/01/2018 | 5.62 | 5.51 | 5.51 | 611,512 | 208 | 109,800 |
| 14/01/2018 | 5.60 | 5.47 | 5.60 | 637,472 | 221 | 115,506 |
| 07/01/2018 | 5.57 | 5.45 | 5.50 | 765,041 | 268 | 138,438 |
| 31/12/2017 | 5.61 | 5.53 | 5.57 | 618,186 | 190 | 110,772 |
| 24/12/2017 | 5.78 | 5.48 | 5.60 | 3,282,000 | 646 | 583,056 |
| 17/12/2017 | 5.53 | 5.30 | 5.48 | 2,680,091 | 614 | 493,812 |
| 10/12/2017 | 5.57 | 5.23 | 5.54 | 2,437,871 | 524 | 457,056 |
| 03/12/2017 | 5.32 | 5.26 | 5.26 | 2,493,395 | 442 | 471,654 |
| 26/11/2017 | 5.35 | 5.27 | 5.32 | 11,130,247 | 284 | 2,092,176 |
| 19/11/2017 | 5.35 | 5.28 | 5.35 | 783,107 | 254 | 146,682 |
| 12/11/2017 | 5.35 | 5.21 | 5.35 | 846,409 | 273 | 159,570 |
| 05/11/2017 | 5.30 | 5.16 | 5.23 | 2,127,491 | 518 | 405,180 |
| 29/10/2017 | 5.47 | 5.21 | 5.29 | 1,835,417 | 617 | 345,114 |
| 22/10/2017 | 5.48 | 5.41 | 5.47 | 894,401 | 222 | 164,574 |
| 15/10/2017 | 5.69 | 5.44 | 5.48 | 2,098,641 | 536 | 378,810 |
| 08/10/2017 | 5.56 | 5.42 | 5.54 | 1,900,412 | 470 | 345,654 |
| 01/10/2017 | 5.61 | 5.50 | 5.54 | 937,090 | 308 | 169,164 |