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 |
|---|---|---|---|---|---|---|
| 13/03/2023 | 4.83 | 4.81 | 4.82 | 59,173 | 22 | 12,276 |
| 12/03/2023 | 4.85 | 4.78 | 4.83 | 144,749 | 26 | 29,934 |
| 09/03/2023 | 4.82 | 4.79 | 4.82 | 117,608 | 51 | 24,480 |
| 08/03/2023 | 4.83 | 4.79 | 4.80 | 290,893 | 72 | 60,552 |
| 07/03/2023 | 4.84 | 4.82 | 4.83 | 101,496 | 51 | 21,042 |
| 06/03/2023 | 4.85 | 4.82 | 4.83 | 175,814 | 48 | 36,324 |
| 05/03/2023 | 4.86 | 4.82 | 4.85 | 162,254 | 37 | 33,480 |
| 02/03/2023 | 4.85 | 4.79 | 4.85 | 185,063 | 48 | 38,412 |
| 01/03/2023 | 4.85 | 4.83 | 4.85 | 80,043 | 34 | 16,560 |
| 28/02/2023 | 4.85 | 4.82 | 4.85 | 425,694 | 83 | 88,002 |
| 27/02/2023 | 4.84 | 4.77 | 4.83 | 261,055 | 71 | 54,324 |
| 26/02/2023 | 4.79 | 4.76 | 4.78 | 1,757,332 | 75 | 367,740 |
| 23/02/2023 | 4.79 | 4.77 | 4.79 | 103,972 | 41 | 21,762 |
| 22/02/2023 | 4.79 | 4.76 | 4.79 | 312,219 | 61 | 65,466 |
| 21/02/2023 | 4.77 | 4.75 | 4.77 | 241,769 | 57 | 50,724 |
| 20/02/2023 | 4.79 | 4.76 | 4.76 | 141,000 | 38 | 29,520 |
| 19/02/2023 | 4.80 | 4.77 | 4.79 | 1,023,261 | 70 | 213,696 |
| 16/02/2023 | 4.80 | 4.75 | 4.79 | 404,114 | 60 | 84,582 |
| 15/02/2023 | 4.82 | 4.78 | 4.79 | 329,309 | 75 | 68,562 |
| 14/02/2023 | 4.83 | 4.80 | 4.82 | 475,031 | 117 | 98,856 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/04/2010 | 11.74 | 11.30 | 11.51 | 3,888,833 | 743 | 336,840 |
| 11/04/2010 | 12.10 | 11.19 | 11.49 | 5,584,309 | 1,133 | 478,665 |
| 04/04/2010 | 11.75 | 10.65 | 11.75 | 8,983,998 | 1,464 | 797,700 |
| 28/03/2010 | 10.91 | 10.50 | 10.81 | 6,471,796 | 1,122 | 600,135 |
| 21/03/2010 | 11.08 | 10.71 | 10.78 | 6,200,382 | 992 | 570,240 |
| 14/03/2010 | 11.19 | 10.87 | 10.95 | 5,747,799 | 901 | 522,480 |
| 07/03/2010 | 11.15 | 10.79 | 11.00 | 5,443,638 | 698 | 497,460 |
| 28/02/2010 | 11.23 | 10.75 | 11.01 | 8,940,620 | 1,321 | 809,580 |
| 21/02/2010 | 11.13 | 10.03 | 10.73 | 14,840,338 | 2,932 | 1,411,425 |
| 14/02/2010 | 11.84 | 10.60 | 10.60 | 9,034,543 | 2,225 | 810,510 |
| 07/02/2010 | 12.20 | 11.65 | 11.65 | 3,865,106 | 819 | 325,950 |
| 31/01/2010 | 11.97 | 11.37 | 11.97 | 6,405,946 | 1,360 | 557,310 |
| 24/01/2010 | 12.06 | 11.51 | 11.57 | 4,247,609 | 999 | 361,950 |
| 17/01/2010 | 12.38 | 11.93 | 11.93 | 3,823,251 | 802 | 315,690 |
| 10/01/2010 | 12.61 | 12.24 | 12.32 | 3,126,652 | 485 | 251,955 |
| 03/01/2010 | 12.55 | 12.12 | 12.21 | 2,950,398 | 693 | 241,350 |
| 27/12/2009 | 12.60 | 12.15 | 12.15 | 5,269,684 | 534 | 428,985 |
| 20/12/2009 | 12.63 | 12.19 | 12.40 | 3,295,349 | 616 | 264,750 |
| 13/12/2009 | 12.84 | 12.00 | 12.55 | 4,811,573 | 836 | 383,655 |
| 06/12/2009 | 12.35 | 11.90 | 12.03 | 6,351,717 | 1,265 | 526,605 |