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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2008 | 2.26 | 2.15 | 2.25 | 6,905,451 | 1,410 | 3,122,014 |
| 24/02/2008 | 2.27 | 2.18 | 2.21 | 5,638,855 | 1,411 | 2,556,893 |
| 17/02/2008 | 2.31 | 2.23 | 2.25 | 4,094,407 | 1,118 | 1,804,287 |
| 10/02/2008 | 2.27 | 2.17 | 2.26 | 8,076,141 | 2,279 | 3,640,606 |
| 02/02/2008 | 2.35 | 2.21 | 2.25 | 7,989,564 | 2,054 | 3,500,337 |
| 27/01/2008 | 2.42 | 2.30 | 2.31 | 3,491,756 | 783 | 1,478,981 |
| 20/01/2008 | 2.47 | 2.25 | 2.30 | 10,677,916 | 2,156 | 4,603,696 |
| 13/01/2008 | 2.59 | 2.43 | 2.46 | 11,962,363 | 1,893 | 4,749,807 |
| 06/01/2008 | 2.65 | 2.46 | 2.48 | 19,927,960 | 3,159 | 7,803,912 |
| 30/12/2007 | 2.43 | 2.20 | 2.43 | 11,446,712 | 1,317 | 4,927,593 |
| 23/12/2007 | 2.27 | 2.18 | 2.24 | 10,252,117 | 1,308 | 4,576,545 |