ARAB PHOENIX HOLDINGS Historical
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 |
|---|---|---|---|---|---|---|
| 16/02/2023 | 0.16 | 0.15 | 0.16 | 7,310 | 19 | 47,390 |
| 15/02/2023 | 0.16 | 0.15 | 0.16 | 7,123 | 13 | 45,018 |
| 14/02/2023 | 0.16 | 0.16 | 0.16 | 4,640 | 6 | 29,000 |
| 13/02/2023 | 0.17 | 0.15 | 0.16 | 68,030 | 72 | 425,178 |
| 12/02/2023 | 0.17 | 0.16 | 0.16 | 5,560 | 24 | 34,061 |
| 09/02/2023 | 0.17 | 0.16 | 0.17 | 27,435 | 8 | 171,422 |
| 08/02/2023 | 0.17 | 0.17 | 0.17 | 32,289 | 53 | 189,935 |
| 07/02/2023 | 0.17 | 0.16 | 0.17 | 8,210 | 12 | 51,308 |
| 06/02/2023 | 0.17 | 0.16 | 0.17 | 5,052 | 10 | 31,563 |
| 05/02/2023 | 0.17 | 0.16 | 0.17 | 2,084 | 14 | 12,959 |
| 02/02/2023 | 0.17 | 0.16 | 0.17 | 9,053 | 18 | 56,577 |
| 01/02/2023 | 0.17 | 0.16 | 0.17 | 19,609 | 23 | 122,527 |
| 31/01/2023 | 0.16 | 0.16 | 0.16 | 2,240 | 2 | 14,000 |
| 30/01/2023 | 0.16 | 0.16 | 0.16 | 47,522 | 54 | 297,010 |
| 29/01/2023 | 0.17 | 0.16 | 0.17 | 3,750 | 8 | 22,722 |
| 26/01/2023 | 0.17 | 0.16 | 0.17 | 3,240 | 5 | 20,243 |
| 25/01/2023 | 0.17 | 0.16 | 0.17 | 1,854 | 16 | 10,925 |
| 24/01/2023 | 0.17 | 0.17 | 0.17 | 3,585 | 5 | 21,091 |
| 23/01/2023 | 0.17 | 0.17 | 0.17 | 3,740 | 7 | 22,000 |
| 22/01/2023 | 0.18 | 0.17 | 0.18 | 689 | 5 | 4,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/11/2009 | 0.63 | 0.57 | 0.58 | 4,188,063 | 1,218 | 6,995,685 |
| 15/11/2009 | 0.61 | 0.56 | 0.61 | 4,028,408 | 1,304 | 6,845,449 |
| 08/11/2009 | 0.61 | 0.57 | 0.58 | 1,958,225 | 900 | 3,374,378 |
| 01/11/2009 | 0.63 | 0.56 | 0.59 | 4,494,030 | 1,491 | 7,489,413 |
| 25/10/2009 | 0.61 | 0.55 | 0.58 | 4,577,512 | 1,899 | 7,911,117 |
| 18/10/2009 | 0.65 | 0.59 | 0.60 | 3,632,646 | 1,389 | 5,865,980 |
| 11/10/2009 | 0.66 | 0.60 | 0.62 | 1,969,867 | 1,303 | 3,146,313 |
| 04/10/2009 | 0.68 | 0.63 | 0.64 | 2,141,285 | 1,164 | 3,244,582 |
| 27/09/2009 | 0.72 | 0.66 | 0.66 | 3,705,040 | 1,634 | 5,365,234 |
| 24/09/2009 | 0.72 | 0.70 | 0.70 | 1,021,052 | 445 | 1,440,440 |
| 13/09/2009 | 0.76 | 0.66 | 0.70 | 6,821,565 | 2,473 | 9,721,667 |
| 06/09/2009 | 0.79 | 0.67 | 0.73 | 17,969,699 | 4,409 | 24,087,715 |
| 30/08/2009 | 0.73 | 0.63 | 0.73 | 11,123,315 | 3,271 | 16,276,286 |
| 23/08/2009 | 0.64 | 0.59 | 0.63 | 3,247,378 | 1,404 | 5,244,325 |
| 16/08/2009 | 0.61 | 0.55 | 0.59 | 4,452,681 | 860 | 7,713,865 |
| 09/08/2009 | 0.61 | 0.57 | 0.60 | 1,388,094 | 803 | 2,370,201 |
| 02/08/2009 | 0.67 | 0.59 | 0.60 | 2,571,141 | 1,543 | 4,039,702 |
| 26/07/2009 | 0.64 | 0.57 | 0.64 | 1,247,751 | 979 | 2,055,125 |
| 19/07/2009 | 0.61 | 0.55 | 0.57 | 2,000,638 | 1,316 | 3,455,711 |
| 12/07/2009 | 0.58 | 0.52 | 0.58 | 1,099,244 | 847 | 1,974,598 |