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 |
|---|---|---|---|---|---|---|
| 16/11/2022 | 0.16 | 0.15 | 0.16 | 4,249 | 12 | 28,326 |
| 15/11/2022 | 0.16 | 0.15 | 0.16 | 207 | 10 | 1,380 |
| 14/11/2022 | 0.16 | 0.15 | 0.16 | 35,079 | 30 | 233,836 |
| 13/11/2022 | 0.16 | 0.16 | 0.16 | 19 | 1 | 121 |
| 10/11/2022 | 0.16 | 0.15 | 0.16 | 1,099 | 13 | 6,922 |
| 09/11/2022 | 0.16 | 0.15 | 0.16 | 168 | 3 | 1,120 |
| 08/11/2022 | 0.16 | 0.15 | 0.16 | 4,144 | 2 | 27,625 |
| 07/11/2022 | 0.16 | 0.15 | 0.16 | 1,828 | 8 | 12,182 |
| 06/11/2022 | 0.16 | 0.15 | 0.16 | 2,793 | 4 | 18,610 |
| 03/11/2022 | 0.16 | 0.15 | 0.16 | 7,862 | 12 | 52,410 |
| 02/11/2022 | 0.16 | 0.15 | 0.16 | 1,998 | 5 | 12,981 |
| 01/11/2022 | 0.16 | 0.15 | 0.16 | 34,797 | 17 | 231,769 |
| 31/10/2022 | 0.16 | 0.15 | 0.16 | 6,524 | 12 | 43,219 |
| 30/10/2022 | 0.16 | 0.15 | 0.16 | 19,739 | 17 | 131,585 |
| 26/10/2022 | 0.16 | 0.15 | 0.16 | 195 | 6 | 1,289 |
| 25/10/2022 | 0.16 | 0.15 | 0.16 | 1,156 | 3 | 7,698 |
| 24/10/2022 | 0.16 | 0.15 | 0.16 | 8,714 | 9 | 57,427 |
| 23/10/2022 | 0.16 | 0.15 | 0.16 | 1,216 | 9 | 8,098 |
| 20/10/2022 | 0.16 | 0.16 | 0.16 | 57 | 7 | 355 |
| 19/10/2022 | 0.17 | 0.16 | 0.17 | 7,995 | 20 | 49,966 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2009 | 0.86 | 0.81 | 0.81 | 3,299,777 | 1,563 | 4,024,645 |
| 26/04/2009 | 0.87 | 0.83 | 0.84 | 3,878,679 | 1,556 | 4,555,146 |
| 19/04/2009 | 0.91 | 0.84 | 0.85 | 10,634,672 | 3,045 | 12,120,153 |
| 12/04/2009 | 0.91 | 0.82 | 0.84 | 12,154,108 | 3,906 | 13,938,994 |
| 05/04/2009 | 0.89 | 0.83 | 0.85 | 10,422,019 | 3,442 | 12,035,389 |
| 29/03/2009 | 0.95 | 0.83 | 0.85 | 21,287,796 | 5,461 | 23,796,595 |
| 22/03/2009 | 0.87 | 0.80 | 0.87 | 13,428,948 | 4,125 | 16,172,008 |
| 15/03/2009 | 0.90 | 0.82 | 0.83 | 11,954,670 | 3,567 | 13,863,356 |
| 08/03/2009 | 0.86 | 0.80 | 0.82 | 5,479,245 | 1,527 | 6,599,874 |
| 01/03/2009 | 0.86 | 0.78 | 0.81 | 3,759,810 | 1,907 | 4,562,912 |
| 22/02/2009 | 0.90 | 0.76 | 0.82 | 7,560,157 | 3,035 | 8,996,334 |
| 15/02/2009 | 0.93 | 0.81 | 0.83 | 11,761,002 | 4,597 | 13,481,831 |
| 08/02/2009 | 0.82 | 0.67 | 0.82 | 8,547,048 | 3,064 | 11,201,914 |
| 01/02/2009 | 0.74 | 0.66 | 0.67 | 2,407,894 | 1,369 | 3,445,109 |
| 25/01/2009 | 0.75 | 0.64 | 0.73 | 2,527,028 | 1,644 | 3,545,084 |
| 18/01/2009 | 0.74 | 0.62 | 0.63 | 2,833,194 | 1,827 | 4,269,409 |
| 11/01/2009 | 0.77 | 0.73 | 0.75 | 2,850,748 | 997 | 3,796,704 |
| 04/01/2009 | 0.79 | 0.73 | 0.76 | 2,460,615 | 1,155 | 3,217,130 |
| 28/12/2008 | 0.75 | 0.70 | 0.74 | 1,356,425 | 446 | 1,862,495 |
| 21/12/2008 | 0.79 | 0.69 | 0.70 | 2,155,042 | 996 | 2,921,119 |