ARAB BANK Historical
Performance Indicators 18/04/2024
MarketFirst
High Price4.40
Last Closing4.39
No. of Transactions74
SectorBanks
Low Price4.37
Opening Price4.40
No. of Shares36,846
Div6.83
Change0.00
Closing Price4.39
Average Price4.38
P/E7.49
Value Traded161,448
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/11/2023 | 4.42 | 4.39 | 4.40 | 118,203 | 34 | 26,856 |
| 21/11/2023 | 4.42 | 4.40 | 4.41 | 51,081 | 32 | 11,592 |
| 20/11/2023 | 4.43 | 4.40 | 4.43 | 62,743 | 37 | 14,220 |
| 19/11/2023 | 4.45 | 4.41 | 4.44 | 153,617 | 64 | 34,614 |
| 16/11/2023 | 4.42 | 4.37 | 4.41 | 133,904 | 50 | 30,492 |
| 15/11/2023 | 4.37 | 4.35 | 4.37 | 200,102 | 51 | 45,882 |
| 14/11/2023 | 4.37 | 4.36 | 4.37 | 194,795 | 66 | 44,658 |
| 13/11/2023 | 4.37 | 4.36 | 4.37 | 56,386 | 36 | 12,924 |
| 12/11/2023 | 4.37 | 4.35 | 4.37 | 92,802 | 38 | 21,312 |
| 09/11/2023 | 4.37 | 4.34 | 4.35 | 562,701 | 131 | 129,330 |
| 08/11/2023 | 4.38 | 4.36 | 4.37 | 132,653 | 50 | 30,366 |
| 07/11/2023 | 4.40 | 4.37 | 4.37 | 89,703 | 43 | 20,484 |
| 06/11/2023 | 4.41 | 4.38 | 4.40 | 244,667 | 64 | 55,620 |
| 05/11/2023 | 4.42 | 4.40 | 4.41 | 100,342 | 41 | 22,716 |
| 02/11/2023 | 4.44 | 4.42 | 4.42 | 155,878 | 73 | 35,208 |
| 01/11/2023 | 4.44 | 4.42 | 4.42 | 41,462 | 21 | 9,378 |
| 31/10/2023 | 4.43 | 4.41 | 4.42 | 114,344 | 68 | 25,866 |
| 30/10/2023 | 4.43 | 4.40 | 4.42 | 230,505 | 128 | 52,200 |
| 29/10/2023 | 4.35 | 4.34 | 4.35 | 36,184 | 65 | 8,334 |
| 26/10/2023 | 4.35 | 4.33 | 4.35 | 24,262 | 29 | 5,598 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/05/2022 | 4.88 | 4.68 | 4.75 | 1,847,386 | 659 | 387,288 |
| 08/05/2022 | 5.20 | 4.69 | 4.85 | 8,487,791 | 1,560 | 1,734,030 |
| 24/04/2022 | 4.74 | 4.57 | 4.68 | 1,451,629 | 347 | 314,568 |
| 17/04/2022 | 4.65 | 4.54 | 4.60 | 2,458,239 | 641 | 536,616 |
| 10/04/2022 | 4.68 | 4.42 | 4.65 | 3,951,801 | 795 | 866,340 |
| 03/04/2022 | 4.52 | 4.37 | 4.44 | 1,527,632 | 573 | 345,420 |
| 27/03/2022 | 4.69 | 4.61 | 4.68 | 3,759,641 | 252 | 810,522 |
| 20/03/2022 | 4.68 | 4.61 | 4.68 | 806,581 | 239 | 173,376 |
| 13/03/2022 | 4.70 | 4.63 | 4.68 | 2,105,513 | 291 | 451,512 |
| 06/03/2022 | 4.74 | 4.68 | 4.70 | 880,476 | 291 | 186,876 |
| 27/02/2022 | 4.78 | 4.60 | 4.73 | 440,374 | 219 | 93,384 |
| 20/02/2022 | 4.66 | 4.56 | 4.60 | 1,044,911 | 272 | 226,620 |
| 13/02/2022 | 4.66 | 4.50 | 4.60 | 4,147,056 | 504 | 914,796 |
| 06/02/2022 | 4.77 | 4.60 | 4.66 | 1,122,105 | 311 | 239,814 |
| 30/01/2022 | 4.99 | 4.75 | 4.77 | 1,543,527 | 507 | 319,770 |
| 23/01/2022 | 5.02 | 4.80 | 4.97 | 971,652 | 430 | 196,668 |
| 16/01/2022 | 4.98 | 4.89 | 4.93 | 950,479 | 298 | 192,438 |
| 09/01/2022 | 5.00 | 4.84 | 5.00 | 2,507,993 | 427 | 513,090 |
| 02/01/2022 | 4.92 | 4.75 | 4.90 | 2,728,878 | 524 | 571,698 |
| 26/12/2021 | 4.90 | 4.66 | 4.89 | 1,316,951 | 394 | 274,662 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2015 | 6.49 | 6.01 | 6.25 | 8,359,870 | 2,377 | 1,334,538 |
| 01/09/2015 | 6.96 | 6.40 | 6.41 | 10,459,203 | 2,434 | 1,573,452 |
| 02/08/2015 | 7.25 | 5.90 | 7.00 | 27,797,970 | 4,818 | 4,123,548 |
| 01/07/2015 | 6.33 | 5.98 | 6.14 | 6,315,970 | 1,479 | 1,033,452 |
| 01/06/2015 | 6.75 | 5.99 | 6.15 | 8,323,140 | 1,777 | 1,290,312 |
| 03/05/2015 | 6.90 | 5.58 | 6.58 | 14,946,157 | 3,057 | 2,427,110 |
| 01/04/2015 | 6.50 | 5.75 | 6.35 | 13,586,937 | 2,215 | 2,196,880 |
| 01/03/2015 | 6.89 | 6.40 | 6.44 | 5,948,841 | 1,376 | 886,128 |
| 01/02/2015 | 7.11 | 6.70 | 6.83 | 6,031,905 | 1,312 | 877,376 |
| 04/01/2015 | 7.10 | 6.68 | 6.80 | 3,695,474 | 797 | 540,000 |
| 01/12/2014 | 7.15 | 6.50 | 7.10 | 16,017,003 | 2,223 | 2,345,648 |
| 02/11/2014 | 7.41 | 6.95 | 7.00 | 11,684,176 | 2,021 | 1,645,920 |
| 01/10/2014 | 7.54 | 7.19 | 7.43 | 20,884,700 | 2,034 | 2,848,560 |
| 01/09/2014 | 7.75 | 7.22 | 7.54 | 25,851,171 | 3,924 | 3,451,168 |
| 03/08/2014 | 8.26 | 7.20 | 7.60 | 17,137,935 | 3,540 | 2,184,080 |
| 01/07/2014 | 8.49 | 8.00 | 8.23 | 6,947,314 | 1,362 | 838,000 |
| 01/06/2014 | 9.14 | 8.30 | 8.50 | 18,429,752 | 2,351 | 2,104,848 |
| 04/05/2014 | 9.10 | 8.61 | 9.05 | 23,623,150 | 2,278 | 2,647,696 |
| 01/04/2014 | 9.58 | 8.46 | 8.62 | 14,779,304 | 2,257 | 1,597,492 |
| 02/03/2014 | 9.81 | 9.00 | 9.08 | 12,592,827 | 2,485 | 1,339,965 |