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
13/10/2025 6.22 5.98 6.19 3,865,475 430 632,790
12/10/2025 5.97 5.93 5.97 792,497 119 133,254
09/10/2025 5.96 5.90 5.94 1,031,263 157 173,772
08/10/2025 5.91 5.88 5.90 268,626 76 45,594
07/10/2025 5.92 5.89 5.90 648,488 116 109,854
06/10/2025 5.90 5.86 5.90 236,976 52 40,356
05/10/2025 5.90 5.86 5.88 564,521 114 95,976
02/10/2025 5.90 5.81 5.86 750,628 136 127,872
01/10/2025 5.82 5.78 5.82 1,325,159 242 228,600
30/09/2025 5.87 5.81 5.83 866,107 156 148,464
29/09/2025 5.88 5.85 5.87 486,610 98 83,106
28/09/2025 5.86 5.84 5.85 406,966 100 69,552
25/09/2025 5.90 5.87 5.89 171,613 50 29,124
24/09/2025 5.90 5.84 5.90 297,761 68 50,688
23/09/2025 5.88 5.80 5.84 499,500 124 85,608
22/09/2025 5.91 5.85 5.90 508,036 118 86,472
21/09/2025 5.92 5.86 5.87 448,123 107 76,158
18/09/2025 5.95 5.90 5.92 524,606 119 88,614
17/09/2025 5.98 5.88 5.95 2,254,725 261 379,440
16/09/2025 5.96 5.88 5.90 1,427,770 211 241,524
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 4.63 4.50 4.54 2,749,988 650 604,332
25/04/2023 4.56 4.51 4.56 1,262,054 412 278,028
16/04/2023 4.68 4.54 4.55 1,455,387 500 318,078
09/04/2023 4.75 4.59 4.68 1,073,677 356 232,182
02/04/2023 4.65 4.52 4.60 1,141,976 362 249,732
26/03/2023 4.85 4.73 4.84 796,142 245 165,348
19/03/2023 4.80 4.69 4.72 1,200,165 372 253,134
12/03/2023 4.85 4.77 4.79 519,636 158 108,108
05/03/2023 4.86 4.79 4.82 848,064 259 175,878
26/02/2023 4.85 4.76 4.85 2,709,187 311 565,038
19/02/2023 4.80 4.75 4.79 1,822,221 267 381,168
12/02/2023 4.86 4.75 4.79 1,460,642 358 304,272
05/02/2023 4.91 4.84 4.86 1,224,029 387 251,046
29/01/2023 4.93 4.80 4.93 2,613,009 612 538,362
22/01/2023 5.05 4.89 4.92 3,060,288 640 614,700
15/01/2023 4.95 4.85 4.95 1,923,040 405 391,806
08/01/2023 5.01 4.93 4.95 1,515,567 416 304,038
02/01/2023 5.00 4.86 4.96 1,477,012 486 298,638
26/12/2022 4.94 4.75 4.88 661,236 352 136,980
18/12/2022 4.90 4.79 4.80 533,147 269 110,412
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2012 7.27 6.80 7.25 6,988,732 1,510 996,060
01/11/2012 7.19 6.90 7.00 5,126,912 1,423 729,645
01/10/2012 7.45 7.00 7.05 10,233,867 1,461 1,428,750
02/09/2012 7.85 7.04 7.19 9,453,913 2,114 1,304,865
01/08/2012 8.10 6.61 7.85 17,248,308 2,594 2,284,290
01/07/2012 7.25 6.95 7.00 6,345,229 1,594 896,655
03/06/2012 7.50 7.12 7.16 6,966,588 1,422 962,925
01/05/2012 8.16 7.16 7.35 11,984,832 1,996 1,572,795
01/04/2012 8.30 7.98 8.16 33,917,670 2,034 4,197,420
01/03/2012 8.39 7.05 8.15 19,956,614 2,980 2,531,235
01/02/2012 7.32 7.03 7.09 8,649,669 1,751 1,204,260
02/01/2012 7.83 6.98 7.20 12,532,482 2,625 1,754,370
01/12/2011 7.88 7.29 7.85 18,869,423 2,218 2,475,585
01/11/2011 7.94 7.17 7.29 10,421,617 1,338 1,356,390
02/10/2011 8.00 7.42 7.94 14,511,073 2,698 1,864,530
04/09/2011 8.65 8.00 8.00 16,288,218 1,711 1,971,525
01/08/2011 8.79 7.97 8.50 12,513,802 2,183 1,492,245
03/07/2011 9.03 8.20 8.70 18,523,127 2,433 2,181,075
01/06/2011 8.93 8.25 8.37 12,886,387 2,081 1,499,745
02/05/2011 9.13 8.90 8.94 10,836,070 1,735 1,204,005
Download XLSX