ARAB BANK Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price7.49
Last Closing7.49
No. of Transactions172
SectorBanks
Low Price7.40
Opening Price7.45
No. of Shares227,646
Div5.40
Change-0.08
Closing Price7.41
Average Price7.43
P/E8.5
Value Traded1,691,307

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 5.90 5.85 5.85 98,883 47 16,830
14/08/2025 5.88 5.83 5.84 277,487 95 47,412
13/08/2025 5.89 5.85 5.87 244,321 71 41,652
12/08/2025 5.90 5.84 5.89 239,920 82 40,878
11/08/2025 5.91 5.86 5.88 605,602 102 102,744
10/08/2025 5.90 5.76 5.85 582,139 157 99,936
07/08/2025 5.79 5.75 5.79 267,937 85 46,422
06/08/2025 5.81 5.73 5.74 608,620 129 105,642
05/08/2025 5.72 5.66 5.72 786,304 123 137,790
04/08/2025 5.76 5.65 5.72 1,191,941 238 208,800
03/08/2025 5.81 5.72 5.75 769,765 131 133,596
31/07/2025 5.88 5.77 5.80 1,081,648 202 186,174
30/07/2025 5.90 5.80 5.84 1,741,814 251 297,522
29/07/2025 5.93 5.89 5.90 857,171 186 145,134
28/07/2025 5.96 5.92 5.94 481,641 132 81,198
27/07/2025 6.00 5.95 5.95 975,014 158 163,152
24/07/2025 5.97 5.94 5.97 731,137 141 122,832
23/07/2025 5.95 5.93 5.95 460,005 90 77,400
22/07/2025 5.97 5.93 5.94 766,907 134 129,024
21/07/2025 6.00 5.94 5.94 856,634 155 143,622
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
24/07/2022 5.10 4.94 5.04 2,063,937 676 413,280
17/07/2022 5.13 4.95 5.05 2,568,181 834 511,686
13/07/2022 5.25 5.10 5.14 2,018,154 381 389,700
03/07/2022 5.45 4.80 5.24 9,937,864 1,638 1,911,978
26/06/2022 5.00 4.57 4.85 6,206,286 765 1,315,980
19/06/2022 4.71 4.58 4.58 1,392,140 436 300,942
12/06/2022 4.74 4.65 4.72 1,727,386 452 368,406
05/06/2022 4.77 4.73 4.75 840,036 354 176,994
29/05/2022 4.85 4.73 4.76 3,716,564 558 778,050
22/05/2022 4.93 4.70 4.83 977,097 405 204,876
15/05/2022 4.88 4.68 4.75 1,847,386 659 387,288
08/05/2022 5.20 4.69 4.85 8,487,791 1,560 1,734,030
24/04/2022 4.74 4.57 4.68 1,451,629 347 314,568
17/04/2022 4.65 4.54 4.60 2,458,239 641 536,616
10/04/2022 4.68 4.42 4.65 3,951,801 795 866,340
03/04/2022 4.52 4.37 4.44 1,527,632 573 345,420
27/03/2022 4.69 4.61 4.68 3,759,641 252 810,522
20/03/2022 4.68 4.61 4.68 806,581 239 173,376
13/03/2022 4.70 4.63 4.68 2,105,513 291 451,512
06/03/2022 4.74 4.68 4.70 880,476 291 186,876
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2009 13.39 11.85 13.27 19,268,681 3,085 1,548,645
01/07/2009 13.42 12.00 12.60 40,833,226 4,745 3,260,355
01/06/2009 15.80 12.75 13.13 62,613,402 7,153 4,389,795
03/05/2009 15.68 12.20 14.86 65,471,468 8,312 4,668,900
01/04/2009 12.85 11.10 12.36 35,984,448 5,769 2,940,795
01/03/2009 12.40 11.05 11.18 33,256,836 6,748 2,882,610
01/02/2009 13.58 11.90 12.00 36,118,648 6,812 2,812,155
04/01/2009 15.65 12.50 13.49 46,660,456 8,485 3,337,995
01/12/2008 16.49 13.77 15.16 95,880,279 9,887 6,268,485
02/11/2008 17.85 12.30 13.80 98,004,849 10,957 6,560,430
05/10/2008 19.55 15.35 17.00 156,556,455 11,789 8,976,585
01/09/2008 22.14 19.48 19.65 104,938,883 7,239 5,080,050
03/08/2008 23.20 20.92 21.83 120,467,196 6,708 5,413,680
01/07/2008 23.32 20.90 23.02 208,161,570 11,801 9,259,845
01/06/2008 23.38 19.26 21.67 269,651,009 14,934 12,516,910
04/05/2008 20.20 18.40 19.79 129,000,605 11,002 6,552,015
01/04/2008 28.25 17.00 18.10 61,075,388 7,014 2,437,925
02/03/2008 30.89 26.51 26.53 105,512,024 8,387 3,612,670
02/02/2008 30.89 28.50 30.68 75,350,724 6,252 2,534,160
02/01/2008 31.70 28.68 29.95 199,331,623 10,376 6,596,760
Download XLSX