ARAB PHOENIX HOLDINGS Historical

Performance Indicators 21/01/2021
MarketSecond
High Price0.31
Last Closing0.32
No. of Transactions32
SectorReal Estate
Low Price0.31
Opening Price0.31
No. of Shares182,958
Div0.00
Change-0.01
Closing Price0.31
Average Price0.31
P/EN
Value Traded56,717
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/01/2021 | 0.31 | 0.31 | 0.31 | 56,717 | 32 | 182,958 |
20/01/2021 | 0.32 | 0.32 | 0.32 | 66,264 | 37 | 207,076 |
19/01/2021 | 0.33 | 0.31 | 0.33 | 451,695 | 249 | 1,440,373 |
18/01/2021 | 0.32 | 0.32 | 0.32 | 43,664 | 27 | 136,450 |
17/01/2021 | 0.33 | 0.33 | 0.33 | 97,156 | 46 | 294,412 |
14/01/2021 | 0.34 | 0.33 | 0.34 | 387,736 | 132 | 1,173,519 |
13/01/2021 | 0.34 | 0.34 | 0.34 | 196,566 | 32 | 578,135 |
12/01/2021 | 0.35 | 0.35 | 0.35 | 258,715 | 66 | 739,186 |
11/01/2021 | 0.37 | 0.36 | 0.36 | 434,074 | 129 | 1,204,132 |
10/01/2021 | 0.38 | 0.36 | 0.37 | 1,986,107 | 482 | 5,349,533 |
07/01/2021 | 0.37 | 0.37 | 0.37 | 145,402 | 19 | 392,978 |
06/01/2021 | 0.36 | 0.35 | 0.36 | 7,580,470 | 293 | 21,057,694 |
05/01/2021 | 0.35 | 0.33 | 0.35 | 149,933 | 78 | 442,716 |
04/01/2021 | 0.34 | 0.32 | 0.34 | 305,259 | 151 | 915,457 |
03/01/2021 | 0.33 | 0.31 | 0.33 | 77,226 | 49 | 241,972 |
31/12/2020 | 0.32 | 0.32 | 0.32 | 12,192 | 18 | 38,100 |
30/12/2020 | 0.33 | 0.31 | 0.33 | 86,218 | 106 | 269,388 |
29/12/2020 | 0.32 | 0.30 | 0.32 | 50,350 | 73 | 161,321 |
28/12/2020 | 0.31 | 0.30 | 0.31 | 5,607 | 18 | 18,267 |
27/12/2020 | 0.31 | 0.30 | 0.31 | 7,142 | 8 | 23,800 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/01/2021 | 0.33 | 0.31 | 0.31 | 715,496 | 391 | 2,261,269 |
10/01/2021 | 0.38 | 0.33 | 0.34 | 3,263,198 | 841 | 9,044,505 |
03/01/2021 | 0.37 | 0.31 | 0.37 | 8,258,290 | 590 | 23,050,817 |
27/12/2020 | 0.33 | 0.30 | 0.32 | 161,509 | 223 | 510,876 |
20/12/2020 | 0.32 | 0.30 | 0.31 | 100,059 | 112 | 330,094 |
13/12/2020 | 0.31 | 0.28 | 0.31 | 38,971 | 84 | 132,784 |
06/12/2020 | 0.30 | 0.28 | 0.29 | 11,756 | 27 | 41,367 |
29/11/2020 | 0.30 | 0.28 | 0.30 | 19,906 | 48 | 68,909 |
22/11/2020 | 0.30 | 0.28 | 0.30 | 8,118 | 33 | 28,073 |
15/11/2020 | 0.30 | 0.29 | 0.30 | 13,858 | 21 | 47,771 |
08/11/2020 | 0.30 | 0.29 | 0.30 | 45 | 2 | 150 |
01/11/2020 | 0.30 | 0.28 | 0.30 | 19,322 | 44 | 66,630 |
25/10/2020 | 0.31 | 0.29 | 0.30 | 122,744 | 88 | 409,528 |
18/10/2020 | 0.32 | 0.30 | 0.32 | 34,814 | 75 | 112,538 |
11/10/2020 | 0.33 | 0.31 | 0.32 | 90,793 | 105 | 284,962 |
04/10/2020 | 0.33 | 0.31 | 0.32 | 92,220 | 88 | 286,185 |
27/09/2020 | 0.33 | 0.31 | 0.31 | 213,265 | 210 | 673,813 |
20/09/2020 | 0.30 | 0.28 | 0.30 | 147,887 | 215 | 504,850 |
13/09/2020 | 0.29 | 0.28 | 0.28 | 171,022 | 255 | 600,798 |
06/09/2020 | 0.27 | 0.23 | 0.27 | 78,097 | 186 | 312,018 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2020 | 0.33 | 0.28 | 0.32 | 321,834 | 469 | 1,048,296 |
01/11/2020 | 0.30 | 0.28 | 0.29 | 51,709 | 125 | 178,358 |
01/10/2020 | 0.33 | 0.29 | 0.30 | 353,076 | 375 | 1,133,512 |
01/09/2020 | 0.33 | 0.23 | 0.32 | 597,915 | 851 | 2,051,800 |
04/08/2020 | 0.25 | 0.22 | 0.25 | 120,666 | 181 | 517,049 |
01/07/2020 | 0.29 | 0.24 | 0.25 | 130,680 | 224 | 527,138 |
01/06/2020 | 0.29 | 0.26 | 0.29 | 131,037 | 68 | 461,164 |
10/05/2020 | 0.29 | 0.27 | 0.29 | 262,959 | 31 | 934,945 |
01/03/2020 | 0.30 | 0.28 | 0.28 | 432,548 | 154 | 1,472,687 |
02/02/2020 | 0.30 | 0.28 | 0.29 | 447,609 | 214 | 1,512,442 |
02/01/2020 | 0.31 | 0.29 | 0.29 | 656,939 | 255 | 2,191,455 |
01/12/2019 | 0.32 | 0.30 | 0.32 | 96,566 | 167 | 307,130 |
03/11/2019 | 0.34 | 0.31 | 0.31 | 291,508 | 112 | 885,331 |
01/10/2019 | 0.34 | 0.31 | 0.33 | 367,931 | 261 | 1,138,147 |
01/09/2019 | 0.35 | 0.31 | 0.32 | 229,446 | 220 | 694,072 |
01/08/2019 | 0.38 | 0.34 | 0.35 | 440,122 | 244 | 1,242,408 |
01/07/2019 | 0.38 | 0.31 | 0.38 | 1,135,108 | 1,078 | 3,269,053 |
02/06/2019 | 0.33 | 0.28 | 0.31 | 459,985 | 466 | 1,502,231 |
01/05/2019 | 0.30 | 0.28 | 0.29 | 75,083 | 95 | 260,476 |
01/04/2019 | 0.31 | 0.29 | 0.30 | 902,581 | 321 | 3,015,181 |