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 |
|---|---|---|---|---|---|---|
| 21/09/2022 | 4.76 | 4.72 | 4.75 | 106,593 | 49 | 22,482 |
| 20/09/2022 | 4.77 | 4.75 | 4.77 | 49,746 | 15 | 10,458 |
| 19/09/2022 | 4.77 | 4.74 | 4.77 | 104,145 | 26 | 21,888 |
| 18/09/2022 | 4.80 | 4.75 | 4.79 | 36,141 | 39 | 7,578 |
| 15/09/2022 | 4.76 | 4.74 | 4.76 | 79,221 | 31 | 16,686 |
| 14/09/2022 | 4.77 | 4.73 | 4.76 | 71,991 | 32 | 15,192 |
| 13/09/2022 | 4.77 | 4.73 | 4.77 | 93,349 | 43 | 19,710 |
| 12/09/2022 | 4.75 | 4.73 | 4.75 | 87,377 | 33 | 18,432 |
| 11/09/2022 | 4.80 | 4.74 | 4.77 | 71,447 | 35 | 15,012 |
| 08/09/2022 | 4.80 | 4.68 | 4.80 | 313,573 | 100 | 66,114 |
| 07/09/2022 | 4.75 | 4.69 | 4.75 | 1,122,546 | 193 | 238,698 |
| 06/09/2022 | 4.77 | 4.74 | 4.77 | 104,391 | 53 | 21,978 |
| 05/09/2022 | 4.79 | 4.75 | 4.77 | 112,736 | 43 | 23,706 |
| 04/09/2022 | 4.78 | 4.75 | 4.78 | 176,759 | 55 | 37,134 |
| 01/09/2022 | 4.80 | 4.78 | 4.79 | 110,249 | 42 | 23,004 |
| 31/08/2022 | 4.83 | 4.79 | 4.80 | 414,912 | 76 | 86,382 |
| 30/08/2022 | 4.85 | 4.81 | 4.85 | 76,816 | 29 | 15,876 |
| 29/08/2022 | 4.85 | 4.82 | 4.84 | 237,954 | 75 | 49,230 |
| 28/08/2022 | 4.84 | 4.82 | 4.84 | 88,225 | 41 | 18,270 |
| 25/08/2022 | 4.85 | 4.84 | 4.85 | 182,638 | 52 | 37,710 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2008 | 16.90 | 15.11 | 15.40 | 16,575,942 | 2,124 | 1,036,905 |
| 02/11/2008 | 17.85 | 16.72 | 17.05 | 25,475,514 | 2,245 | 1,476,240 |
| 26/10/2008 | 17.20 | 15.35 | 17.00 | 31,163,064 | 2,957 | 1,912,560 |
| 19/10/2008 | 19.00 | 16.60 | 16.88 | 22,749,188 | 2,167 | 1,284,750 |
| 12/10/2008 | 19.30 | 16.90 | 19.00 | 56,135,484 | 3,489 | 3,075,795 |
| 05/10/2008 | 19.55 | 16.30 | 17.11 | 46,508,720 | 3,176 | 2,703,480 |
| 28/09/2008 | 20.06 | 19.65 | 19.65 | 10,320,114 | 959 | 518,340 |
| 21/09/2008 | 20.68 | 19.71 | 19.87 | 13,088,151 | 1,502 | 647,235 |
| 14/09/2008 | 21.00 | 19.48 | 19.75 | 31,220,496 | 2,416 | 1,558,500 |
| 07/09/2008 | 21.82 | 20.70 | 20.93 | 21,198,797 | 1,537 | 1,008,420 |
| 31/08/2008 | 22.14 | 21.40 | 21.80 | 32,753,268 | 1,026 | 1,514,070 |
| 24/08/2008 | 22.25 | 21.45 | 21.80 | 20,645,124 | 1,304 | 941,985 |
| 17/08/2008 | 22.80 | 20.92 | 21.01 | 28,751,965 | 1,850 | 1,325,415 |
| 10/08/2008 | 22.93 | 22.25 | 22.69 | 41,144,423 | 1,671 | 1,817,895 |
| 03/08/2008 | 23.20 | 22.01 | 22.30 | 26,283,741 | 1,682 | 1,161,870 |
| 27/07/2008 | 23.32 | 22.60 | 23.02 | 54,824,250 | 2,820 | 2,377,830 |
| 20/07/2008 | 23.07 | 22.30 | 22.94 | 57,899,585 | 2,749 | 2,534,115 |
| 13/07/2008 | 22.69 | 21.51 | 22.30 | 54,938,243 | 3,189 | 2,455,965 |
| 06/07/2008 | 21.88 | 20.90 | 21.83 | 28,230,694 | 2,031 | 1,322,085 |
| 29/06/2008 | 22.08 | 20.10 | 21.35 | 25,531,349 | 1,856 | 1,192,515 |