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 |
|---|---|---|---|---|---|---|
| 18/10/2022 | 0.17 | 0.16 | 0.17 | 1,964 | 9 | 12,275 |
| 17/10/2022 | 0.17 | 0.16 | 0.17 | 2,637 | 8 | 16,480 |
| 16/10/2022 | 0.17 | 0.16 | 0.17 | 2,760 | 14 | 17,182 |
| 13/10/2022 | 0.17 | 0.16 | 0.17 | 4,145 | 10 | 25,755 |
| 12/10/2022 | 0.17 | 0.16 | 0.17 | 96 | 3 | 602 |
| 11/10/2022 | 0.17 | 0.16 | 0.17 | 5,696 | 11 | 35,598 |
| 10/10/2022 | 0.17 | 0.16 | 0.17 | 1,994 | 11 | 12,445 |
| 09/10/2022 | 0.17 | 0.16 | 0.17 | 1,655 | 16 | 10,320 |
| 06/10/2022 | 0.17 | 0.16 | 0.17 | 6,629 | 7 | 41,434 |
| 05/10/2022 | 0.16 | 0.16 | 0.16 | 5,414 | 11 | 33,836 |
| 04/10/2022 | 0.17 | 0.16 | 0.17 | 30,115 | 25 | 188,216 |
| 03/10/2022 | 0.17 | 0.16 | 0.17 | 1,850 | 10 | 11,560 |
| 02/10/2022 | 0.16 | 0.15 | 0.16 | 43,009 | 33 | 268,985 |
| 29/09/2022 | 0.16 | 0.15 | 0.15 | 11,593 | 20 | 77,284 |
| 28/09/2022 | 0.16 | 0.15 | 0.16 | 1,863 | 10 | 12,405 |
| 27/09/2022 | 0.16 | 0.15 | 0.16 | 28 | 3 | 186 |
| 26/09/2022 | 0.16 | 0.15 | 0.16 | 458 | 9 | 3,056 |
| 25/09/2022 | 0.16 | 0.16 | 0.16 | 1,701 | 16 | 10,629 |
| 22/09/2022 | 0.17 | 0.17 | 0.17 | 0 | 1 | 1 |
| 21/09/2022 | 0.17 | 0.16 | 0.17 | 6,438 | 16 | 40,235 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/12/2008 | 0.85 | 0.76 | 0.81 | 5,379,079 | 1,915 | 6,660,811 |
| 30/11/2008 | 0.93 | 0.81 | 0.83 | 2,985,741 | 1,958 | 3,431,720 |
| 23/11/2008 | 1.01 | 0.86 | 0.88 | 1,388,051 | 891 | 1,528,223 |
| 16/11/2008 | 1.15 | 1.04 | 1.06 | 2,440,086 | 1,357 | 2,203,454 |
| 09/11/2008 | 1.38 | 1.17 | 1.17 | 3,203,191 | 1,258 | 2,507,640 |
| 02/11/2008 | 1.44 | 1.31 | 1.34 | 3,095,565 | 1,665 | 2,266,952 |
| 26/10/2008 | 1.36 | 1.18 | 1.36 | 5,267,697 | 1,750 | 4,216,202 |
| 19/10/2008 | 1.50 | 1.30 | 1.30 | 2,706,264 | 1,143 | 1,926,902 |
| 12/10/2008 | 1.57 | 1.40 | 1.47 | 12,001,315 | 2,649 | 7,957,153 |
| 05/10/2008 | 1.79 | 1.44 | 1.50 | 4,547,477 | 1,800 | 2,919,741 |
| 28/09/2008 | 1.84 | 1.76 | 1.81 | 1,457,476 | 534 | 813,110 |
| 21/09/2008 | 1.88 | 1.75 | 1.78 | 1,754,937 | 1,136 | 965,369 |
| 14/09/2008 | 1.92 | 1.72 | 1.82 | 8,211,022 | 2,019 | 4,532,576 |
| 07/09/2008 | 2.10 | 1.90 | 1.91 | 9,547,766 | 1,511 | 4,770,478 |
| 31/08/2008 | 2.16 | 2.02 | 2.11 | 11,383,144 | 2,168 | 5,421,085 |
| 24/08/2008 | 2.12 | 1.92 | 2.08 | 9,230,961 | 2,765 | 4,509,560 |
| 17/08/2008 | 2.03 | 1.88 | 1.90 | 3,514,110 | 1,367 | 1,817,526 |
| 10/08/2008 | 2.06 | 1.89 | 2.00 | 4,450,625 | 1,688 | 2,258,359 |
| 03/08/2008 | 2.05 | 1.85 | 1.93 | 8,058,585 | 2,551 | 4,182,476 |
| 27/07/2008 | 2.11 | 1.98 | 2.03 | 5,369,645 | 1,470 | 2,644,309 |