Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 12/10/2026
MarketSecond
High Price1.05
Last Closing1.00
No. of Transactions116
SectorReal Estate
Low Price1.00
Opening Price1.00
No. of Shares260,380
Div0.00
Change0.05
Closing Price1.05
Average Price1.04
P/EN
Value Traded270,989

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/11/2025 0.51 0.50 0.51 169,194 96 334,247
19/11/2025 0.51 0.50 0.51 165,463 202 326,787
18/11/2025 0.50 0.48 0.50 115,796 83 232,868
17/11/2025 0.49 0.48 0.49 67,815 30 139,238
16/11/2025 0.50 0.48 0.50 37,393 37 76,328
13/11/2025 0.50 0.49 0.50 17,752 24 36,205
12/11/2025 0.50 0.49 0.50 5,689 15 11,610
11/11/2025 0.50 0.48 0.50 188,841 98 387,236
10/11/2025 0.51 0.49 0.50 216,502 106 437,864
09/11/2025 0.50 0.49 0.50 73,525 58 147,417
06/11/2025 0.50 0.49 0.50 61,377 53 124,811
05/11/2025 0.51 0.50 0.50 159,332 68 314,679
04/11/2025 0.51 0.50 0.51 61,842 45 121,583
03/11/2025 0.51 0.50 0.50 64,667 59 126,809
02/11/2025 0.52 0.50 0.51 192,558 203 378,664
30/10/2025 0.50 0.49 0.50 140,250 99 282,220
29/10/2025 0.50 0.49 0.50 23,632 57 48,216
28/10/2025 0.50 0.48 0.50 58,925 68 121,659
27/10/2025 0.49 0.48 0.49 34,672 33 71,916
26/10/2025 0.50 0.47 0.50 83,447 124 171,073
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2022 0.18 0.17 0.18 17,509 26 102,995
03/07/2022 0.19 0.17 0.18 50,577 91 287,513
26/06/2022 0.19 0.18 0.19 88,254 189 484,907
19/06/2022 0.19 0.17 0.19 96,673 204 530,336
12/06/2022 0.18 0.17 0.18 13,997 71 81,760
05/06/2022 0.19 0.17 0.18 59,879 94 332,862
29/05/2022 0.19 0.17 0.18 26,393 91 146,637
22/05/2022 0.19 0.18 0.18 42,206 81 234,343
15/05/2022 0.20 0.18 0.19 417,315 383 2,173,002
08/05/2022 0.19 0.17 0.19 160,548 199 915,864
24/04/2022 0.18 0.16 0.18 136,863 161 807,974
17/04/2022 0.17 0.16 0.17 75,728 96 452,299
10/04/2022 0.17 0.16 0.17 30,666 62 185,641
03/04/2022 0.17 0.16 0.17 77,188 67 467,593
27/03/2022 0.17 0.16 0.17 172,860 155 1,053,997
20/03/2022 0.17 0.16 0.17 45,773 53 276,671
13/03/2022 0.18 0.16 0.17 25,337 90 147,931
06/03/2022 0.18 0.16 0.18 49,198 96 288,788
27/02/2022 0.18 0.16 0.18 875,334 138 5,061,839
20/02/2022 0.18 0.16 0.18 288,200 278 1,741,354
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2008 2.35 2.17 2.24 32,282,178 6,958 14,290,732
02/03/2008 2.45 2.15 2.23 40,707,435 8,150 18,057,775
02/02/2008 2.35 2.17 2.21 25,798,968 6,862 11,502,123
02/01/2008 2.65 2.25 2.31 54,030,584 8,961 22,010,276
02/12/2007 2.45 2.18 2.21 23,244,691 4,754 10,142,544
01/11/2007 2.83 2.38 2.39 27,262,731 6,002 10,318,747
01/10/2007 3.17 2.50 2.79 99,768,038 17,239 34,635,578
02/09/2007 2.55 2.35 2.54 27,813,302 6,005 11,299,962
01/08/2007 2.63 2.34 2.48 29,558,776 7,569 11,809,808
01/07/2007 2.62 2.19 2.41 58,135,843 12,683 23,909,422
03/06/2007 2.33 2.21 2.24 15,616,023 5,896 6,882,188
01/05/2007 2.36 2.15 2.32 34,095,094 10,529 14,888,361
01/04/2007 2.30 2.10 2.20 21,391,927 5,884 9,578,500
01/03/2007 2.34 2.09 2.26 43,827,580 14,615 19,402,131
01/02/2007 2.38 2.11 2.24 51,307,980 19,563 23,105,032
07/01/2007 2.29 1.98 2.15 26,062,600 12,718 12,035,401
03/12/2006 2.44 1.96 2.02 36,198,145 14,666 16,568,637
01/11/2006 2.65 2.21 2.42 97,695,167 28,577 39,921,742
01/10/2006 2.52 2.22 2.39 53,116,323 17,757 22,046,274
03/09/2006 3.05 2.28 2.35 100,079,706 33,650 37,176,543
Download Table