Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 29/04/2026
MarketSecond
High Price0.48
Last Closing0.48
No. of Transactions57
SectorReal Estate
Low Price0.47
Opening Price0.47
No. of Shares84,922
Div0.00
Change0.00
Closing Price0.48
Average Price0.47
P/EN
Value Traded39,914

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/04/2026 0.48 0.47 0.48 39,914 57 84,922
27/04/2026 0.48 0.46 0.48 34,026 35 72,479
26/04/2026 0.49 0.47 0.48 168,219 91 350,956
23/04/2026 0.48 0.47 0.48 176,292 123 373,395
22/04/2026 0.47 0.46 0.47 92,841 95 197,695
21/04/2026 0.47 0.44 0.47 488,617 154 1,073,075
20/04/2026 0.45 0.42 0.45 250,897 149 567,658
19/04/2026 0.43 0.42 0.43 27,449 34 65,355
16/04/2026 0.43 0.42 0.43 9,116 9 21,377
15/04/2026 0.44 0.43 0.44 12,492 23 29,046
14/04/2026 0.44 0.42 0.44 127,855 85 301,080
13/04/2026 0.44 0.43 0.44 36,408 63 84,658
12/04/2026 0.45 0.43 0.44 357 7 808
09/04/2026 0.45 0.43 0.45 32,534 48 74,060
08/04/2026 0.45 0.44 0.45 106,344 62 241,244
07/04/2026 0.44 0.42 0.44 9,868 34 22,952
06/04/2026 0.45 0.44 0.44 489 3 1,110
05/04/2026 0.45 0.43 0.45 134,646 145 306,392
02/04/2026 0.43 0.41 0.43 901 7 2,130
01/04/2026 0.43 0.41 0.43 14,633 16 35,058
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2026 0.49 0.46 0.48 242,159 183 508,357
19/04/2026 0.48 0.42 0.48 1,036,096 555 2,277,178
12/04/2026 0.45 0.42 0.43 186,227 187 436,969
05/04/2026 0.45 0.42 0.45 283,880 292 645,758
29/03/2026 0.43 0.41 0.43 129,790 133 307,771
24/03/2026 0.44 0.42 0.43 109,355 137 255,984
15/03/2026 0.45 0.39 0.45 268,646 318 633,971
08/03/2026 0.40 0.38 0.40 57,059 78 146,140
01/03/2026 0.41 0.38 0.40 301,901 187 765,679
22/02/2026 0.41 0.38 0.40 432,710 411 1,099,039
15/02/2026 0.41 0.39 0.39 189,200 197 473,238
08/02/2026 0.42 0.40 0.42 233,360 306 572,152
01/02/2026 0.44 0.41 0.42 492,807 529 1,161,990
25/01/2026 0.50 0.45 0.45 264,078 323 556,180
18/01/2026 0.52 0.50 0.51 32,181 49 63,107
11/01/2026 0.54 0.51 0.53 320,824 169 612,177
04/01/2026 0.54 0.51 0.52 240,801 160 462,087
28/12/2025 0.55 0.52 0.54 329,324 238 616,464
21/12/2025 0.54 0.52 0.54 184,244 140 346,540
14/12/2025 0.54 0.52 0.53 488,734 304 918,430
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2026 0.49 0.41 0.48 1,763,898 1,240 3,905,450
01/03/2026 0.45 0.38 0.43 851,217 830 2,072,357
01/02/2026 0.44 0.38 0.40 1,348,077 1,443 3,306,419
04/01/2026 0.54 0.45 0.45 857,884 701 1,693,551
01/12/2025 0.55 0.47 0.54 1,858,470 1,326 3,537,607
02/11/2025 0.52 0.47 0.49 1,826,160 1,371 3,657,774
01/10/2025 0.50 0.42 0.50 1,251,785 1,405 2,619,920
01/09/2025 0.53 0.47 0.50 1,854,489 1,396 3,686,988
03/08/2025 0.57 0.51 0.54 5,074,916 2,781 9,396,597
01/07/2025 0.58 0.33 0.56 6,673,008 3,921 15,078,030
01/06/2025 0.34 0.32 0.33 231,932 362 704,772
04/05/2025 0.38 0.33 0.34 985,169 776 2,736,153
03/04/2025 0.36 0.33 0.35 1,020,955 820 2,957,604
02/03/2025 0.35 0.31 0.35 350,729 338 1,051,655
02/02/2025 0.35 0.30 0.33 663,601 748 2,008,712
02/01/2025 0.34 0.15 0.33 318,408 453 1,806,388
01/12/2024 0.18 0.14 0.16 603,654 894 3,704,428
03/11/2024 0.17 0.12 0.17 783,926 1,047 5,121,645
01/10/2024 0.13 0.11 0.13 71,304 249 592,586
01/09/2024 0.14 0.10 0.13 106,821 345 870,854
Download Table