ARAB PHOENIX HOLDINGS Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.14
Last Closing0.13
No. of Transactions15
SectorReal Estate
Low Price0.12
Opening Price0.12
No. of Shares77,183
Div0.00
Change0.01
Closing Price0.14
Average Price0.13
P/EN
Value Traded10,092
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/12/2022 | 0.16 | 0.16 | 0.16 | 22,803 | 41 | 142,520 |
27/12/2022 | 0.16 | 0.15 | 0.16 | 6,513 | 15 | 41,852 |
26/12/2022 | 0.17 | 0.16 | 0.16 | 24,546 | 39 | 148,005 |
22/12/2022 | 0.17 | 0.16 | 0.17 | 12,440 | 25 | 76,169 |
21/12/2022 | 0.17 | 0.16 | 0.17 | 7,227 | 27 | 45,166 |
20/12/2022 | 0.17 | 0.16 | 0.17 | 21,301 | 48 | 133,091 |
19/12/2022 | 0.17 | 0.16 | 0.17 | 7,527 | 8 | 45,161 |
18/12/2022 | 0.17 | 0.16 | 0.17 | 28,057 | 45 | 175,339 |
15/12/2022 | 0.17 | 0.17 | 0.17 | 36,838 | 30 | 216,695 |
14/12/2022 | 0.18 | 0.17 | 0.18 | 13,204 | 47 | 73,408 |
13/12/2022 | 0.18 | 0.17 | 0.18 | 1,189 | 6 | 6,665 |
12/12/2022 | 0.18 | 0.17 | 0.18 | 3,450 | 14 | 19,178 |
11/12/2022 | 0.18 | 0.17 | 0.18 | 63,638 | 91 | 356,257 |
08/12/2022 | 0.18 | 0.17 | 0.18 | 29,616 | 32 | 166,192 |
07/12/2022 | 0.18 | 0.16 | 0.18 | 80,299 | 100 | 472,337 |
06/12/2022 | 0.17 | 0.16 | 0.17 | 4,884 | 21 | 30,490 |
05/12/2022 | 0.17 | 0.16 | 0.17 | 7,194 | 13 | 44,877 |
04/12/2022 | 0.17 | 0.16 | 0.17 | 31,857 | 21 | 198,310 |
01/12/2022 | 0.17 | 0.16 | 0.17 | 5,405 | 7 | 33,766 |
30/11/2022 | 0.17 | 0.16 | 0.17 | 22,200 | 30 | 138,736 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/12/2017 | 0.33 | 0.31 | 0.32 | 290,648 | 95 | 919,634 |
17/12/2017 | 0.34 | 0.33 | 0.33 | 26,994 | 37 | 81,137 |
10/12/2017 | 0.34 | 0.33 | 0.34 | 374,438 | 75 | 1,101,518 |
03/12/2017 | 0.35 | 0.33 | 0.34 | 149,922 | 46 | 440,995 |
26/11/2017 | 0.35 | 0.33 | 0.35 | 229,993 | 66 | 675,531 |
19/11/2017 | 0.35 | 0.33 | 0.35 | 492,588 | 95 | 1,453,858 |
12/11/2017 | 0.35 | 0.34 | 0.34 | 436,219 | 71 | 1,282,950 |
05/11/2017 | 0.35 | 0.33 | 0.35 | 303,577 | 90 | 893,187 |
29/10/2017 | 0.36 | 0.33 | 0.35 | 388,981 | 95 | 1,136,378 |
22/10/2017 | 0.36 | 0.34 | 0.36 | 372,325 | 89 | 1,054,802 |
15/10/2017 | 0.36 | 0.35 | 0.36 | 182,834 | 83 | 510,490 |
08/10/2017 | 0.37 | 0.34 | 0.36 | 135,302 | 92 | 384,922 |
01/10/2017 | 0.37 | 0.35 | 0.37 | 185,725 | 81 | 512,727 |
24/09/2017 | 0.37 | 0.36 | 0.37 | 52,750 | 54 | 146,454 |
17/09/2017 | 0.37 | 0.36 | 0.36 | 47,625 | 48 | 130,109 |
10/09/2017 | 0.38 | 0.36 | 0.37 | 469,114 | 116 | 1,246,309 |
05/09/2017 | 0.38 | 0.36 | 0.38 | 65,395 | 39 | 176,708 |
27/08/2017 | 0.37 | 0.35 | 0.37 | 365,251 | 144 | 993,120 |
20/08/2017 | 0.36 | 0.34 | 0.36 | 213,809 | 159 | 606,628 |
13/08/2017 | 0.38 | 0.36 | 0.36 | 224,568 | 105 | 612,957 |