ARAB BANK Historical
Performance Indicators 16/08/2026
MarketFirst
High Price7.85
Last Closing7.88
No. of Transactions177
SectorBanks
Low Price7.71
Opening Price7.85
No. of Shares155,052
Div5.14
Change-0.10
Closing Price7.78
Average Price7.77
P/E8.77
Value Traded1,204,825
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2024 | 4.31 | 4.29 | 4.31 | 722,044 | 68 | 168,156 |
| 27/11/2024 | 4.32 | 4.30 | 4.31 | 761,666 | 74 | 177,012 |
| 26/11/2024 | 4.31 | 4.28 | 4.31 | 463,761 | 89 | 107,964 |
| 25/11/2024 | 4.30 | 4.28 | 4.30 | 320,962 | 79 | 74,790 |
| 24/11/2024 | 4.30 | 4.28 | 4.30 | 190,264 | 42 | 44,334 |
| 21/11/2024 | 4.31 | 4.28 | 4.30 | 367,479 | 65 | 85,680 |
| 20/11/2024 | 4.31 | 4.28 | 4.30 | 333,269 | 71 | 77,688 |
| 19/11/2024 | 4.31 | 4.29 | 4.30 | 75,828 | 34 | 17,640 |
| 18/11/2024 | 4.32 | 4.29 | 4.32 | 262,291 | 72 | 60,984 |
| 17/11/2024 | 4.34 | 4.31 | 4.32 | 166,647 | 48 | 38,610 |
| 14/11/2024 | 4.35 | 4.33 | 4.34 | 133,340 | 55 | 30,744 |
| 13/11/2024 | 4.36 | 4.34 | 4.35 | 239,068 | 59 | 55,026 |
| 12/11/2024 | 4.37 | 4.30 | 4.33 | 540,867 | 123 | 125,262 |
| 11/11/2024 | 4.40 | 4.34 | 4.36 | 164,390 | 67 | 37,674 |
| 10/11/2024 | 4.42 | 4.27 | 4.40 | 963,308 | 238 | 222,156 |
| 07/11/2024 | 4.28 | 4.26 | 4.27 | 473,736 | 138 | 111,024 |
| 06/11/2024 | 4.26 | 4.25 | 4.26 | 397,555 | 89 | 93,492 |
| 05/11/2024 | 4.26 | 4.23 | 4.26 | 1,104,173 | 108 | 260,370 |
| 04/11/2024 | 4.25 | 4.22 | 4.23 | 586,249 | 114 | 138,528 |
| 03/11/2024 | 4.25 | 4.23 | 4.24 | 363,960 | 86 | 85,716 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/05/2018 | 7.20 | 7.08 | 7.13 | 752,150 | 348 | 105,498 |
| 13/05/2018 | 7.47 | 7.05 | 7.14 | 8,365,666 | 818 | 1,150,344 |
| 06/05/2018 | 7.70 | 7.22 | 7.38 | 4,471,732 | 950 | 597,780 |
| 29/04/2018 | 8.23 | 7.15 | 7.69 | 14,540,962 | 1,934 | 1,884,870 |
| 22/04/2018 | 7.09 | 6.22 | 7.06 | 9,750,832 | 1,020 | 1,442,628 |
| 15/04/2018 | 6.30 | 6.21 | 6.24 | 1,269,891 | 283 | 202,464 |
| 08/04/2018 | 6.36 | 6.16 | 6.20 | 1,454,155 | 326 | 230,742 |
| 01/04/2018 | 6.43 | 6.15 | 6.21 | 3,461,574 | 810 | 552,762 |
| 25/03/2018 | 6.80 | 6.74 | 6.78 | 4,103,703 | 613 | 605,592 |
| 18/03/2018 | 6.96 | 6.70 | 6.74 | 2,288,660 | 556 | 335,016 |
| 11/03/2018 | 6.92 | 6.60 | 6.90 | 3,464,655 | 685 | 511,542 |
| 04/03/2018 | 6.70 | 6.60 | 6.68 | 2,744,981 | 584 | 412,362 |
| 25/02/2018 | 6.99 | 6.68 | 6.68 | 4,889,323 | 807 | 722,484 |
| 18/02/2018 | 7.18 | 6.40 | 6.95 | 12,247,669 | 1,623 | 1,798,776 |
| 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 |