Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 19/05/2026
MarketSecond
High Price0.64
Last Closing0.61
No. of Transactions373
SectorReal Estate
Low Price0.61
Opening Price0.63
No. of Shares1,558,161
Div0.00
Change0.00
Closing Price0.61
Average Price0.62
P/EN
Value Traded966,842

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/03/2026 0.44 0.42 0.44 129,235 142 300,484
17/03/2026 0.42 0.40 0.42 76,793 55 187,421
16/03/2026 0.40 0.39 0.40 10,529 30 26,995
15/03/2026 0.40 0.39 0.40 3,532 19 9,055
12/03/2026 0.40 0.39 0.40 1,324 8 3,350
11/03/2026 0.40 0.39 0.40 3,189 4 8,175
10/03/2026 0.40 0.38 0.40 17,332 22 44,947
09/03/2026 0.40 0.39 0.40 3,023 7 7,750
08/03/2026 0.40 0.39 0.40 32,191 37 81,918
05/03/2026 0.40 0.39 0.40 4,455 10 11,410
04/03/2026 0.40 0.39 0.40 3,140 9 7,900
03/03/2026 0.41 0.39 0.40 274,904 127 696,205
02/03/2026 0.40 0.39 0.40 12,683 24 32,514
01/03/2026 0.40 0.38 0.39 6,719 17 17,650
26/02/2026 0.40 0.38 0.40 66,338 48 171,806
25/02/2026 0.40 0.39 0.40 16,761 28 42,965
24/02/2026 0.40 0.39 0.39 149,936 123 383,708
23/02/2026 0.41 0.39 0.41 157,342 135 394,703
22/02/2026 0.40 0.39 0.40 42,333 77 105,857
19/02/2026 0.40 0.39 0.39 7,554 18 19,012
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2025 0.57 0.52 0.56 2,116,241 1,220 3,873,867
27/07/2025 0.58 0.50 0.56 1,973,354 1,195 3,607,012
20/07/2025 0.50 0.41 0.50 2,036,918 1,546 4,421,306
13/07/2025 0.42 0.37 0.42 2,082,967 816 5,399,897
06/07/2025 0.36 0.33 0.36 549,917 309 1,559,365
29/06/2025 0.34 0.32 0.34 75,571 108 229,013
22/06/2025 0.34 0.32 0.34 35,541 64 108,015
15/06/2025 0.34 0.32 0.34 79,238 171 245,311
11/06/2025 0.34 0.33 0.34 48,636 28 144,118
01/06/2025 0.34 0.33 0.33 22,798 46 68,765
26/05/2025 0.36 0.33 0.34 151,655 116 439,653
18/05/2025 0.37 0.36 0.36 170,629 117 473,332
11/05/2025 0.38 0.36 0.37 289,828 241 792,580
04/05/2025 0.37 0.34 0.37 373,057 302 1,030,588
27/04/2025 0.35 0.34 0.35 50,078 72 143,753
20/04/2025 0.36 0.34 0.35 504,780 388 1,435,517
13/04/2025 0.35 0.33 0.35 158,791 149 475,170
06/04/2025 0.35 0.33 0.33 194,678 153 577,219
03/04/2025 0.35 0.34 0.35 112,628 58 325,945
23/03/2025 0.35 0.33 0.35 218,235 165 645,707
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2022 0.18 0.15 0.16 423,067 658 2,525,645
01/11/2022 0.17 0.15 0.17 285,522 355 1,839,706
02/10/2022 0.17 0.15 0.16 153,561 251 974,325
01/09/2022 0.18 0.15 0.15 274,373 353 1,710,046
01/08/2022 0.19 0.16 0.17 775,589 804 4,338,174
03/07/2022 0.19 0.16 0.17 176,414 347 1,029,910
01/06/2022 0.19 0.17 0.19 263,666 585 1,456,898
08/05/2022 0.20 0.17 0.19 641,600 727 3,442,813
03/04/2022 0.18 0.16 0.18 320,446 386 1,913,507
01/03/2022 0.18 0.16 0.17 554,270 482 3,221,683
01/02/2022 0.18 0.16 0.18 1,133,243 577 6,760,453
02/01/2022 0.19 0.17 0.18 250,669 376 1,439,432
01/12/2021 0.19 0.17 0.18 295,617 406 1,639,366
01/11/2021 0.20 0.17 0.18 370,174 400 1,983,569
03/10/2021 0.21 0.18 0.19 937,060 1,105 4,957,263
01/09/2021 0.22 0.18 0.20 1,033,374 1,138 5,123,623
01/08/2021 0.24 0.19 0.20 461,188 726 2,221,268
01/07/2021 0.24 0.22 0.24 629,855 581 2,753,700
01/06/2021 0.27 0.23 0.24 1,856,449 1,329 7,478,107
02/05/2021 0.27 0.24 0.26 1,140,270 1,015 4,553,136
Download Table