Menu

ARAB PHOENIX HOLDINGS Historical

Loading data
Performance Indicators 13/08/2026
MarketSecond
High Price0.94
Last Closing0.92
No. of Transactions146
SectorReal Estate
Low Price0.90
Opening Price0.91
No. of Shares374,734
Div0.00
Change0.02
Closing Price0.94
Average Price0.92
P/EN
Value Traded345,209

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/06/2026 0.66 0.63 0.65 326,353 184 502,707
17/06/2026 0.66 0.63 0.65 434,887 256 675,260
15/06/2026 0.65 0.61 0.65 920,287 428 1,459,315
14/06/2026 0.62 0.60 0.62 77,768 63 127,502
11/06/2026 0.61 0.58 0.61 158,745 101 269,231
10/06/2026 0.61 0.59 0.59 76,743 51 128,001
09/06/2026 0.62 0.61 0.62 67,036 53 109,588
08/06/2026 0.63 0.61 0.62 260,865 86 422,206
07/06/2026 0.63 0.60 0.63 284,378 107 462,085
04/06/2026 0.61 0.60 0.61 482,339 122 800,222
03/06/2026 0.61 0.58 0.61 241,284 130 405,694
02/06/2026 0.60 0.58 0.59 454,237 300 773,848
01/06/2026 0.61 0.58 0.61 254,514 122 427,503
31/05/2026 0.61 0.59 0.60 75,275 83 126,258
24/05/2026 0.61 0.60 0.61 50,352 62 82,747
21/05/2026 0.62 0.60 0.62 177,819 151 290,926
20/05/2026 0.63 0.61 0.63 208,754 117 337,463
19/05/2026 0.64 0.61 0.61 966,842 373 1,558,161
18/05/2026 0.61 0.57 0.61 571,282 330 963,076
17/05/2026 0.61 0.58 0.59 466,199 314 795,040
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/11/2025 0.52 0.49 0.50 539,776 428 1,066,546
26/10/2025 0.50 0.47 0.50 340,925 381 695,084
19/10/2025 0.48 0.42 0.48 313,116 441 686,903
12/10/2025 0.49 0.46 0.46 169,298 291 361,278
05/10/2025 0.50 0.48 0.49 354,238 214 725,468
28/09/2025 0.50 0.48 0.50 145,034 219 295,680
21/09/2025 0.52 0.49 0.49 460,952 295 906,154
14/09/2025 0.52 0.49 0.52 372,274 229 732,661
07/09/2025 0.52 0.47 0.51 764,634 569 1,546,392
31/08/2025 0.54 0.51 0.52 247,590 214 473,309
24/08/2025 0.55 0.51 0.55 1,006,002 450 1,896,208
17/08/2025 0.55 0.52 0.54 841,230 382 1,601,005
10/08/2025 0.56 0.53 0.55 1,049,656 677 1,909,496
03/08/2025 0.57 0.52 0.56 2,116,241 1,220 3,873,867
27/07/2025 0.58 0.50 0.56 1,973,354 1,195 3,607,012
20/07/2025 0.50 0.41 0.50 2,036,918 1,546 4,421,306
13/07/2025 0.42 0.37 0.42 2,082,967 816 5,399,897
06/07/2025 0.36 0.33 0.36 549,917 309 1,559,365
29/06/2025 0.34 0.32 0.34 75,571 108 229,013
22/06/2025 0.34 0.32 0.34 35,541 64 108,015
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2023 0.16 0.14 0.15 162,165 313 1,073,035
01/02/2023 0.17 0.15 0.16 370,406 469 2,375,557
02/01/2023 0.18 0.15 0.16 352,382 444 2,121,483
01/12/2022 0.18 0.15 0.16 423,067 658 2,525,645
01/11/2022 0.17 0.15 0.17 285,522 355 1,839,706
02/10/2022 0.17 0.15 0.16 153,561 251 974,325
01/09/2022 0.18 0.15 0.15 274,373 353 1,710,046
01/08/2022 0.19 0.16 0.17 775,589 804 4,338,174
03/07/2022 0.19 0.16 0.17 176,414 347 1,029,910
01/06/2022 0.19 0.17 0.19 263,666 585 1,456,898
08/05/2022 0.20 0.17 0.19 641,600 727 3,442,813
03/04/2022 0.18 0.16 0.18 320,446 386 1,913,507
01/03/2022 0.18 0.16 0.17 554,270 482 3,221,683
01/02/2022 0.18 0.16 0.18 1,133,243 577 6,760,453
02/01/2022 0.19 0.17 0.18 250,669 376 1,439,432
01/12/2021 0.19 0.17 0.18 295,617 406 1,639,366
01/11/2021 0.20 0.17 0.18 370,174 400 1,983,569
03/10/2021 0.21 0.18 0.19 937,060 1,105 4,957,263
01/09/2021 0.22 0.18 0.20 1,033,374 1,138 5,123,623
01/08/2021 0.24 0.19 0.20 461,188 726 2,221,268
Download Table