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
06/04/2026 6.32 6.25 6.32 1,398,280 215 222,678
05/04/2026 6.26 6.24 6.26 1,168,444 197 186,876
02/04/2026 6.30 6.23 6.26 1,386,183 191 221,868
01/04/2026 6.30 6.23 6.30 930,883 144 148,302
31/03/2026 6.30 6.24 6.26 2,108,702 249 336,402
30/03/2026 6.35 6.27 6.33 1,504,008 184 238,464
29/03/2026 6.40 6.29 6.36 4,642,408 270 736,452
25/03/2026 6.86 6.80 6.80 2,706,488 268 396,162
24/03/2026 6.86 6.76 6.80 3,469,114 204 509,814
19/03/2026 6.87 6.83 6.86 1,165,067 118 170,100
18/03/2026 6.88 6.80 6.87 2,071,173 102 302,634
17/03/2026 6.88 6.80 6.88 1,882,429 149 274,950
16/03/2026 6.87 6.82 6.87 1,242,772 111 181,800
15/03/2026 6.86 6.82 6.84 1,171,094 131 171,432
12/03/2026 6.88 6.83 6.88 800,760 145 116,820
11/03/2026 6.88 6.84 6.85 765,910 101 111,654
10/03/2026 6.84 6.80 6.84 1,964,611 176 288,360
09/03/2026 6.80 6.73 6.80 425,642 43 62,946
08/03/2026 6.84 6.80 6.81 1,014,279 109 148,626
05/03/2026 6.90 6.80 6.82 1,402,922 130 205,560
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
24/08/2025 5.90 5.83 5.89 1,714,789 375 292,752
17/08/2025 5.90 5.81 5.88 954,452 345 162,792
10/08/2025 5.91 5.76 5.84 1,949,469 507 332,622
03/08/2025 5.81 5.65 5.79 3,624,567 706 632,250
27/07/2025 6.00 5.77 5.80 5,137,289 929 873,180
20/07/2025 6.00 5.93 5.97 3,189,762 607 535,518
13/07/2025 6.02 5.84 5.96 10,012,195 1,219 1,687,320
06/07/2025 5.89 5.75 5.86 3,520,158 701 604,206
29/06/2025 5.88 5.46 5.80 10,005,840 1,596 1,758,870
22/06/2025 5.48 5.12 5.48 4,550,540 764 856,080
15/06/2025 5.25 5.02 5.19 2,623,722 575 508,482
11/06/2025 5.40 5.24 5.29 2,629,599 397 496,296
01/06/2025 5.57 5.30 5.35 10,589,843 1,147 1,954,728
26/05/2025 5.36 4.97 5.36 6,177,480 1,137 1,177,776
18/05/2025 5.34 4.94 4.99 6,351,729 1,118 1,243,440
11/05/2025 4.99 4.52 4.99 8,195,609 1,214 1,760,346
04/05/2025 4.60 4.46 4.58 8,254,316 1,195 1,829,304
27/04/2025 4.49 4.44 4.46 1,973,125 449 442,296
20/04/2025 4.52 4.42 4.44 1,833,995 313 412,164
13/04/2025 4.51 4.44 4.50 2,633,604 450 587,088
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2023 5.05 4.80 4.84 9,496,250 2,346 1,923,948
01/12/2022 4.96 4.75 4.88 2,951,129 1,349 603,846
01/11/2022 4.95 4.61 4.94 6,587,040 1,835 1,397,448
02/10/2022 4.74 4.60 4.60 4,672,295 1,409 1,004,850
01/09/2022 4.80 4.62 4.67 5,041,078 1,304 1,071,090
01/08/2022 5.03 4.70 4.80 7,911,852 1,815 1,641,348
03/07/2022 5.45 4.80 5.04 17,812,668 3,692 3,469,788
01/06/2022 5.00 4.57 4.85 12,490,824 2,182 2,649,492
08/05/2022 5.20 4.68 4.80 12,703,863 3,007 2,617,074
03/04/2022 4.74 4.37 4.68 9,389,301 2,356 2,062,944
01/03/2022 4.78 4.61 4.68 7,871,707 1,228 1,689,696
01/02/2022 4.80 4.50 4.70 7,074,680 1,369 1,540,944
02/01/2022 5.02 4.75 4.79 8,062,798 1,968 1,659,924
01/12/2021 4.90 4.59 4.89 4,188,813 1,595 892,818
01/11/2021 4.95 4.59 4.69 7,014,165 2,258 1,472,544
03/10/2021 5.02 4.90 4.93 9,882,389 1,761 1,981,350
01/09/2021 5.14 4.89 4.95 3,577,607 1,718 717,462
01/08/2021 5.21 4.52 5.14 6,826,577 2,044 1,387,206
01/07/2021 5.37 5.10 5.17 4,685,573 1,306 896,256
01/06/2021 5.42 4.52 5.31 21,475,871 4,981 4,232,322
Download XLSX