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
08/12/2025 7.05 6.91 6.99 571,452 79 81,990
07/12/2025 7.06 6.90 7.06 1,094,112 179 156,924
04/12/2025 7.03 7.00 7.03 632,705 80 90,144
03/12/2025 7.02 6.98 7.01 680,010 92 97,038
02/12/2025 7.00 6.93 7.00 869,577 162 124,704
01/12/2025 6.96 6.88 6.92 745,266 105 107,838
30/11/2025 6.97 6.88 6.97 736,081 123 106,200
27/11/2025 7.03 6.90 6.94 2,979,551 303 431,046
26/11/2025 7.08 6.90 7.03 822,356 187 118,224
25/11/2025 7.08 6.96 7.08 797,479 152 113,382
24/11/2025 7.04 6.89 6.97 1,755,619 298 253,620
23/11/2025 7.07 6.95 6.99 1,540,991 244 220,302
20/11/2025 7.10 7.00 7.08 3,935,607 312 559,458
19/11/2025 7.13 7.00 7.08 2,224,972 233 316,926
18/11/2025 7.18 7.00 7.15 2,455,994 225 346,644
17/11/2025 7.12 7.00 7.11 779,815 183 110,538
16/11/2025 7.15 7.00 7.05 2,087,910 236 297,576
13/11/2025 7.15 7.05 7.13 623,598 142 87,840
12/11/2025 7.23 7.00 7.16 3,979,475 407 564,840
11/11/2025 7.35 7.18 7.22 4,007,971 422 552,006
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
04/02/2024 4.59 4.44 4.50 2,338,063 647 518,544
28/01/2024 4.69 4.59 4.60 2,473,512 661 534,564
21/01/2024 4.76 4.65 4.68 1,197,732 349 255,474
14/01/2024 4.79 4.70 4.74 965,072 287 203,688
07/01/2024 4.94 4.72 4.75 3,973,296 650 819,936
31/12/2023 4.75 4.55 4.72 1,582,385 458 342,900
24/12/2023 4.56 4.53 4.56 493,044 202 108,540
17/12/2023 4.56 4.45 4.55 1,074,405 345 238,374
10/12/2023 4.46 4.40 4.46 537,612 176 121,374
03/12/2023 4.47 4.40 4.43 1,461,966 288 330,876
26/11/2023 4.44 4.39 4.44 612,862 185 139,068
19/11/2023 4.45 4.39 4.41 523,784 202 118,674
12/11/2023 4.42 4.35 4.41 677,989 241 155,268
05/11/2023 4.42 4.34 4.35 1,130,066 329 258,516
29/10/2023 4.44 4.34 4.42 578,373 355 130,986
22/10/2023 4.37 4.32 4.35 454,127 296 104,652
15/10/2023 4.40 4.31 4.38 852,472 352 196,074
08/10/2023 4.56 4.35 4.41 824,238 328 185,436
01/10/2023 4.55 4.28 4.55 1,482,282 349 338,940
24/09/2023 4.32 4.29 4.31 1,111,085 205 258,678
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2016 6.34 5.90 5.90 10,012,580 2,342 1,663,524
01/03/2016 6.29 6.11 6.12 5,884,139 1,546 949,050
01/02/2016 6.28 6.01 6.16 5,908,961 1,833 962,172
03/01/2016 6.39 6.00 6.09 6,284,127 1,732 1,024,974
01/12/2015 6.45 6.00 6.45 13,611,244 2,895 2,187,162
01/11/2015 6.30 6.01 6.08 5,179,907 1,457 840,942
01/10/2015 6.49 6.01 6.25 8,359,870 2,377 1,334,538
01/09/2015 6.96 6.40 6.41 10,459,203 2,434 1,573,452
02/08/2015 7.25 5.90 7.00 27,797,970 4,818 4,123,548
01/07/2015 6.33 5.98 6.14 6,315,970 1,479 1,033,452
01/06/2015 6.75 5.99 6.15 8,323,140 1,777 1,290,312
03/05/2015 6.90 5.58 6.58 14,946,157 3,057 2,427,110
01/04/2015 6.50 5.75 6.35 13,586,937 2,215 2,196,880
01/03/2015 6.89 6.40 6.44 5,948,841 1,376 886,128
01/02/2015 7.11 6.70 6.83 6,031,905 1,312 877,376
04/01/2015 7.10 6.68 6.80 3,695,474 797 540,000
01/12/2014 7.15 6.50 7.10 16,017,003 2,223 2,345,648
02/11/2014 7.41 6.95 7.00 11,684,176 2,021 1,645,920
01/10/2014 7.54 7.19 7.43 20,884,700 2,034 2,848,560
01/09/2014 7.75 7.22 7.54 25,851,171 3,924 3,451,168
Download XLSX