Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 30/08/2026
MarketSecond
High Price1.02
Last Closing1.01
No. of Transactions82
SectorReal Estate
Low Price1.00
Opening Price1.01
No. of Shares124,791
Div0.00
Change0.01
Closing Price1.02
Average Price1.01
P/EN
Value Traded126,583

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/08/2026 1.02 1.00 1.02 126,583 82 124,791
27/08/2026 1.02 0.99 1.01 200,774 121 198,237
26/08/2026 1.00 0.95 0.98 353,288 175 358,031
24/08/2026 0.96 0.92 0.96 590,755 163 625,487
23/08/2026 0.93 0.90 0.92 85,787 45 92,865
20/08/2026 0.92 0.90 0.92 21,116 26 23,208
19/08/2026 0.93 0.90 0.91 21,630 25 23,683
18/08/2026 0.92 0.90 0.92 48,254 34 53,136
17/08/2026 0.93 0.91 0.92 39,194 36 42,698
16/08/2026 0.93 0.92 0.93 20,204 29 21,725
13/08/2026 0.94 0.90 0.94 345,209 146 374,734
12/08/2026 0.93 0.91 0.92 41,019 48 44,878
11/08/2026 0.92 0.90 0.92 83,512 50 91,787
10/08/2026 0.92 0.90 0.91 61,961 77 68,375
09/08/2026 0.92 0.90 0.90 21,625 33 23,872
06/08/2026 0.93 0.90 0.93 74,487 64 81,201
05/08/2026 0.92 0.91 0.92 202,199 67 221,179
04/08/2026 0.93 0.90 0.93 255,247 118 279,492
03/08/2026 0.91 0.87 0.91 456,058 218 512,469
02/08/2026 0.93 0.90 0.90 336,794 194 371,607
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2026 1.02 0.90 1.01 1,230,604 504 1,274,620
16/08/2026 0.93 0.90 0.92 150,398 150 164,450
09/08/2026 0.94 0.90 0.94 553,327 354 603,646
02/08/2026 0.93 0.87 0.93 1,324,783 661 1,465,948
26/07/2026 0.95 0.85 0.94 2,119,256 801 2,358,831
19/07/2026 0.87 0.82 0.85 1,034,734 642 1,219,085
12/07/2026 0.84 0.76 0.84 2,719,330 1,157 3,416,379
05/07/2026 0.78 0.68 0.76 2,771,123 939 3,740,643
28/06/2026 0.73 0.67 0.69 2,672,265 955 3,800,238
21/06/2026 0.68 0.64 0.68 994,162 577 1,495,909
14/06/2026 0.66 0.60 0.65 1,759,295 931 2,764,784
07/06/2026 0.63 0.58 0.61 847,767 398 1,391,111
31/05/2026 0.61 0.58 0.61 1,507,649 757 2,533,525
24/05/2026 0.61 0.60 0.61 50,352 62 82,747
17/05/2026 0.64 0.57 0.62 2,390,897 1,285 3,944,666
10/05/2026 0.61 0.53 0.61 2,204,377 1,210 3,876,780
03/05/2026 0.55 0.47 0.55 1,299,708 614 2,573,401
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2026 0.95 0.68 0.94 9,389,425 3,879 11,799,305
01/06/2026 0.73 0.58 0.71 6,960,880 3,195 10,794,942
03/05/2026 0.64 0.47 0.60 6,020,610 3,254 10,603,852
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
Download Table