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 |
|---|---|---|---|---|---|---|
| 20/09/2022 | 0.17 | 0.16 | 0.17 | 7,831 | 20 | 48,941 |
| 19/09/2022 | 0.17 | 0.16 | 0.17 | 6,794 | 17 | 42,461 |
| 18/09/2022 | 0.17 | 0.16 | 0.17 | 328 | 3 | 2,015 |
| 15/09/2022 | 0.17 | 0.16 | 0.17 | 5,430 | 12 | 33,935 |
| 14/09/2022 | 0.17 | 0.16 | 0.17 | 4,423 | 20 | 27,641 |
| 13/09/2022 | 0.17 | 0.16 | 0.17 | 960 | 6 | 5,988 |
| 12/09/2022 | 0.17 | 0.16 | 0.17 | 9,717 | 15 | 60,732 |
| 11/09/2022 | 0.17 | 0.16 | 0.17 | 7,747 | 16 | 47,808 |
| 08/09/2022 | 0.17 | 0.16 | 0.17 | 99,594 | 55 | 622,448 |
| 07/09/2022 | 0.17 | 0.16 | 0.17 | 81,746 | 63 | 510,908 |
| 06/09/2022 | 0.17 | 0.16 | 0.17 | 70 | 4 | 436 |
| 05/09/2022 | 0.17 | 0.16 | 0.17 | 2,052 | 13 | 12,081 |
| 04/09/2022 | 0.18 | 0.16 | 0.17 | 23,902 | 30 | 140,856 |
| 01/09/2022 | 0.17 | 0.17 | 0.17 | 1,700 | 4 | 10,000 |
| 31/08/2022 | 0.17 | 0.16 | 0.17 | 556 | 15 | 3,436 |
| 30/08/2022 | 0.17 | 0.16 | 0.17 | 13,180 | 14 | 77,596 |
| 29/08/2022 | 0.17 | 0.16 | 0.17 | 1,054 | 4 | 6,206 |
| 28/08/2022 | 0.17 | 0.17 | 0.17 | 17,691 | 15 | 104,066 |
| 25/08/2022 | 0.18 | 0.16 | 0.18 | 6,392 | 27 | 37,571 |
| 24/08/2022 | 0.17 | 0.17 | 0.17 | 10,990 | 34 | 64,645 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/07/2008 | 2.13 | 2.06 | 2.10 | 3,700,244 | 1,179 | 1,766,826 |
| 13/07/2008 | 2.19 | 2.08 | 2.10 | 2,985,093 | 1,275 | 1,401,006 |
| 06/07/2008 | 2.25 | 2.14 | 2.15 | 2,945,958 | 1,428 | 1,347,421 |
| 29/06/2008 | 2.27 | 2.18 | 2.23 | 5,459,224 | 1,308 | 2,453,695 |
| 22/06/2008 | 2.31 | 2.18 | 2.20 | 4,863,452 | 1,707 | 2,180,018 |
| 15/06/2008 | 2.49 | 2.26 | 2.26 | 8,161,220 | 2,388 | 3,451,077 |
| 08/06/2008 | 2.48 | 2.25 | 2.44 | 19,437,351 | 4,268 | 8,170,590 |
| 01/06/2008 | 2.24 | 2.17 | 2.23 | 7,158,880 | 1,704 | 3,258,604 |
| 26/05/2008 | 2.24 | 2.17 | 2.19 | 3,220,408 | 926 | 1,467,216 |
| 18/05/2008 | 2.25 | 2.18 | 2.19 | 4,122,522 | 1,250 | 1,870,057 |
| 11/05/2008 | 2.26 | 2.18 | 2.19 | 2,429,652 | 1,114 | 1,097,377 |
| 04/05/2008 | 2.27 | 2.19 | 2.27 | 6,110,569 | 1,515 | 2,729,209 |
| 27/04/2008 | 2.28 | 2.21 | 2.24 | 3,814,046 | 1,141 | 1,693,709 |
| 20/04/2008 | 2.30 | 2.22 | 2.25 | 6,070,338 | 1,142 | 2,691,309 |
| 13/04/2008 | 2.31 | 2.20 | 2.24 | 3,955,234 | 1,473 | 1,764,553 |
| 06/04/2008 | 2.35 | 2.18 | 2.29 | 14,950,903 | 2,540 | 6,553,141 |
| 30/03/2008 | 2.24 | 2.17 | 2.22 | 10,955,400 | 1,254 | 4,976,320 |
| 23/03/2008 | 2.27 | 2.17 | 2.23 | 6,660,292 | 1,451 | 3,017,624 |
| 16/03/2008 | 2.34 | 2.20 | 2.24 | 6,158,207 | 1,600 | 2,722,771 |
| 09/03/2008 | 2.45 | 2.21 | 2.22 | 13,519,742 | 3,097 | 5,807,066 |