ARAB PHOENIX HOLDINGS Historical
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 |
|---|---|---|---|---|---|---|
| 15/08/2023 | 0.16 | 0.15 | 0.16 | 3,501 | 19 | 21,907 |
| 14/08/2023 | 0.16 | 0.16 | 0.16 | 960 | 4 | 6,000 |
| 13/08/2023 | 0.17 | 0.16 | 0.17 | 954 | 10 | 5,931 |
| 10/08/2023 | 0.17 | 0.16 | 0.17 | 2,830 | 6 | 17,000 |
| 09/08/2023 | 0.17 | 0.16 | 0.17 | 560 | 6 | 3,503 |
| 08/08/2023 | 0.17 | 0.15 | 0.17 | 2,255 | 24 | 14,155 |
| 07/08/2023 | 0.16 | 0.16 | 0.16 | 1,439 | 2 | 8,994 |
| 03/08/2023 | 0.17 | 0.15 | 0.17 | 5,328 | 14 | 33,352 |
| 02/08/2023 | 0.16 | 0.15 | 0.16 | 1,704 | 4 | 10,651 |
| 01/08/2023 | 0.17 | 0.16 | 0.16 | 11,813 | 17 | 73,821 |
| 31/07/2023 | 0.17 | 0.16 | 0.17 | 3,692 | 6 | 23,072 |
| 30/07/2023 | 0.17 | 0.16 | 0.17 | 7,362 | 13 | 45,975 |
| 27/07/2023 | 0.17 | 0.16 | 0.17 | 9,929 | 3 | 62,050 |
| 26/07/2023 | 0.17 | 0.16 | 0.17 | 37,411 | 40 | 221,313 |
| 25/07/2023 | 0.17 | 0.16 | 0.17 | 5,033 | 11 | 30,240 |
| 24/07/2023 | 0.17 | 0.15 | 0.16 | 21,617 | 39 | 129,493 |
| 23/07/2023 | 0.16 | 0.16 | 0.16 | 16,963 | 8 | 106,016 |
| 20/07/2023 | 0.17 | 0.16 | 0.17 | 2,586 | 12 | 16,160 |
| 18/07/2023 | 0.17 | 0.16 | 0.16 | 7,999 | 9 | 49,500 |
| 17/07/2023 | 0.17 | 0.15 | 0.17 | 4,210 | 13 | 26,190 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/10/2012 | 0.19 | 0.18 | 0.19 | 57,336 | 96 | 315,330 |
| 14/10/2012 | 0.19 | 0.18 | 0.19 | 19,117 | 87 | 106,074 |
| 07/10/2012 | 0.19 | 0.18 | 0.18 | 19,946 | 70 | 110,726 |
| 30/09/2012 | 0.20 | 0.17 | 0.17 | 75,195 | 158 | 414,203 |
| 23/09/2012 | 0.21 | 0.19 | 0.19 | 62,427 | 157 | 314,500 |
| 16/09/2012 | 0.22 | 0.20 | 0.21 | 80,748 | 168 | 383,294 |
| 09/09/2012 | 0.22 | 0.19 | 0.21 | 372,190 | 271 | 1,727,162 |
| 02/09/2012 | 0.20 | 0.19 | 0.20 | 85,727 | 196 | 440,799 |
| 26/08/2012 | 0.21 | 0.19 | 0.20 | 28,985 | 83 | 144,676 |
| 22/08/2012 | 0.20 | 0.19 | 0.20 | 56,920 | 91 | 284,701 |
| 12/08/2012 | 0.19 | 0.17 | 0.19 | 72,395 | 147 | 391,789 |
| 05/08/2012 | 0.18 | 0.17 | 0.18 | 19,233 | 84 | 111,597 |
| 29/07/2012 | 0.18 | 0.16 | 0.17 | 148,623 | 207 | 873,536 |
| 22/07/2012 | 0.20 | 0.18 | 0.18 | 178,607 | 252 | 953,873 |
| 15/07/2012 | 0.22 | 0.20 | 0.20 | 155,043 | 188 | 768,798 |
| 08/07/2012 | 0.22 | 0.20 | 0.22 | 40,918 | 107 | 194,928 |
| 01/07/2012 | 0.22 | 0.20 | 0.20 | 112,126 | 241 | 536,665 |
| 24/06/2012 | 0.23 | 0.21 | 0.22 | 76,220 | 170 | 357,482 |
| 17/06/2012 | 0.24 | 0.21 | 0.23 | 388,894 | 287 | 1,703,874 |
| 10/06/2012 | 0.22 | 0.17 | 0.22 | 276,718 | 430 | 1,368,761 |