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
20/07/2025 6.00 5.95 5.96 375,079 87 62,640
17/07/2025 5.99 5.85 5.96 1,182,143 198 200,052
16/07/2025 5.94 5.87 5.90 1,937,071 209 328,626
15/07/2025 5.98 5.93 5.94 1,997,486 246 335,556
14/07/2025 6.02 5.91 6.01 3,106,532 313 520,074
13/07/2025 5.95 5.84 5.94 1,788,964 253 303,012
10/07/2025 5.86 5.79 5.86 481,996 91 82,800
09/07/2025 5.86 5.78 5.84 1,175,412 204 201,240
08/07/2025 5.80 5.75 5.80 316,069 99 54,738
07/07/2025 5.82 5.77 5.80 362,077 107 62,460
06/07/2025 5.89 5.75 5.82 1,184,603 200 202,968
03/07/2025 5.88 5.69 5.80 2,146,384 294 371,556
02/07/2025 5.75 5.68 5.74 1,352,472 235 236,304
01/07/2025 5.74 5.60 5.69 1,597,175 241 282,132
30/06/2025 5.79 5.69 5.74 2,438,060 419 425,142
29/06/2025 5.65 5.46 5.65 2,471,749 407 443,736
25/06/2025 5.48 5.36 5.48 1,610,504 301 295,830
24/06/2025 5.44 5.30 5.39 1,425,964 233 266,868
23/06/2025 5.22 5.14 5.19 688,936 115 132,714
22/06/2025 5.19 5.12 5.15 825,136 115 160,668
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
27/02/2022 4.78 4.60 4.73 440,374 219 93,384
20/02/2022 4.66 4.56 4.60 1,044,911 272 226,620
13/02/2022 4.66 4.50 4.60 4,147,056 504 914,796
06/02/2022 4.77 4.60 4.66 1,122,105 311 239,814
30/01/2022 4.99 4.75 4.77 1,543,527 507 319,770
23/01/2022 5.02 4.80 4.97 971,652 430 196,668
16/01/2022 4.98 4.89 4.93 950,479 298 192,438
09/01/2022 5.00 4.84 5.00 2,507,993 427 513,090
02/01/2022 4.92 4.75 4.90 2,728,878 524 571,698
26/12/2021 4.90 4.66 4.89 1,316,951 394 274,662
19/12/2021 4.70 4.62 4.66 891,299 312 191,646
12/12/2021 4.72 4.60 4.65 866,486 281 185,976
05/12/2021 4.72 4.59 4.70 867,029 423 187,560
28/11/2021 4.78 4.59 4.64 1,911,256 806 410,094
21/11/2021 4.84 4.71 4.81 706,450 342 148,860
14/11/2021 4.85 4.71 4.75 1,244,436 445 261,756
07/11/2021 4.88 4.75 4.85 2,627,087 460 547,758
31/10/2021 4.97 4.87 4.88 1,013,842 521 205,974
24/10/2021 5.00 4.94 4.95 1,214,324 496 244,674
17/10/2021 5.00 4.95 5.00 856,737 341 171,774
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2007 29.66 27.85 29.34 106,905,195 5,811 3,716,320
01/11/2007 31.00 26.06 29.09 195,306,780 10,431 6,874,120
01/10/2007 28.00 20.84 26.37 254,099,856 14,693 9,985,220
02/09/2007 21.15 20.00 21.02 42,341,215 4,412 2,051,540
01/08/2007 21.87 20.70 21.00 50,839,962 4,981 2,401,760
01/07/2007 22.24 20.50 21.02 116,222,829 5,291 5,485,920
03/06/2007 23.35 21.08 21.28 59,277,446 6,211 2,701,748
01/05/2007 24.20 21.36 22.48 106,170,600 7,589 4,576,760
01/04/2007 24.95 23.12 23.95 98,064,932 6,654 4,067,290
01/03/2007 27.40 24.30 24.55 176,640,890 11,364 6,853,200
01/02/2007 27.75 24.75 27.49 371,940,590 18,070 14,018,520
07/01/2007 25.25 20.64 24.95 192,518,894 13,697 8,235,160
03/12/2006 22.07 19.54 21.36 68,571,765 7,456 3,350,300
01/11/2006 24.14 21.70 22.14 53,939,548 7,696 2,370,370
01/10/2006 24.95 23.71 24.17 44,994,300 5,130 1,851,170
03/09/2006 26.40 23.60 23.85 80,941,191 10,816 3,211,080
01/08/2006 25.06 21.90 24.80 128,503,943 12,514 5,548,440
02/07/2006 26.20 22.35 23.00 153,566,100 12,350 6,483,350
01/06/2006 27.52 24.75 25.10 88,504,511 11,071 3,428,465
01/05/2006 31.00 26.75 27.69 179,448,795 15,744 6,269,200
Download XLSX