Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 10/08/2026
MarketSecond
High Price0.92
Last Closing0.90
No. of Transactions77
SectorReal Estate
Low Price0.90
Opening Price0.90
No. of Shares68,375
Div0.00
Change0.01
Closing Price0.91
Average Price0.91
P/EN
Value Traded61,961

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2026 0.81 0.79 0.80 388,667 154 487,654
12/07/2026 0.79 0.76 0.79 362,640 161 462,488
09/07/2026 0.78 0.76 0.76 246,038 106 320,944
08/07/2026 0.77 0.75 0.77 400,532 148 527,138
07/07/2026 0.76 0.74 0.76 442,822 132 589,455
06/07/2026 0.75 0.71 0.75 1,282,454 337 1,737,242
05/07/2026 0.72 0.68 0.72 399,276 216 565,864
02/07/2026 0.71 0.69 0.69 539,548 216 775,270
01/07/2026 0.72 0.70 0.72 205,434 124 289,097
30/06/2026 0.72 0.70 0.71 197,680 139 279,049
29/06/2026 0.73 0.71 0.72 967,634 246 1,350,168
28/06/2026 0.71 0.67 0.71 761,970 230 1,106,654
25/06/2026 0.68 0.66 0.68 153,640 95 228,130
24/06/2026 0.68 0.66 0.68 159,009 111 237,247
23/06/2026 0.67 0.65 0.67 160,965 81 245,284
22/06/2026 0.68 0.66 0.67 159,444 93 238,438
21/06/2026 0.67 0.64 0.67 361,104 197 546,810
18/06/2026 0.66 0.63 0.65 326,353 184 502,707
17/06/2026 0.66 0.63 0.65 434,887 256 675,260
15/06/2026 0.65 0.61 0.65 920,287 428 1,459,315
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/12/2025 0.54 0.50 0.53 714,621 510 1,369,261
30/11/2025 0.51 0.47 0.51 158,176 163 321,732
23/11/2025 0.52 0.48 0.49 211,784 165 426,608
16/11/2025 0.51 0.48 0.51 555,661 448 1,109,468
09/11/2025 0.51 0.48 0.50 502,310 301 1,020,332
02/11/2025 0.52 0.49 0.50 539,776 428 1,066,546
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/08/2024 0.13 0.11 0.12 52,213 155 462,306
01/07/2024 0.13 0.11 0.13 61,949 161 508,798
02/06/2024 0.14 0.12 0.13 36,936 98 280,018
01/05/2024 0.14 0.12 0.13 108,105 201 830,508
01/04/2024 0.14 0.12 0.12 186,795 266 1,442,995
03/03/2024 0.15 0.13 0.14 41,159 132 289,364
01/02/2024 0.15 0.13 0.14 60,135 119 435,740
02/01/2024 0.15 0.13 0.15 53,853 147 382,460
03/12/2023 0.15 0.14 0.15 123,423 309 871,349
01/11/2023 0.15 0.14 0.15 34,091 129 240,710
01/10/2023 0.16 0.14 0.15 94,995 219 627,542
03/09/2023 0.16 0.15 0.16 90,278 180 578,609
01/08/2023 0.17 0.15 0.16 161,946 286 1,057,424
02/07/2023 0.17 0.15 0.17 288,500 371 1,776,911
04/06/2023 0.16 0.15 0.16 253,526 368 1,605,272
01/05/2023 0.16 0.14 0.16 179,660 334 1,200,337
02/04/2023 0.16 0.14 0.16 92,071 154 609,277
Download Table