THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 23/09/2026
MarketFirst
High Price3.37
Last Closing3.35
No. of Transactions7
SectorChemical Industries
Low Price3.34
Opening Price3.37
No. of Shares725
Div2.46
Change0.01
Closing Price3.36
Average Price3.36
P/E9.76
Value Traded2,434
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2026 | 3.37 | 3.34 | 3.36 | 2,434 | 7 | 725 |
| 22/09/2026 | 3.38 | 3.35 | 3.35 | 13,848 | 24 | 4,124 |
| 21/09/2026 | 3.46 | 3.29 | 3.36 | 52,216 | 44 | 15,484 |
| 20/09/2026 | 3.60 | 3.34 | 3.44 | 74,082 | 62 | 21,973 |
| 17/09/2026 | 4.45 | 4.20 | 4.24 | 86,836 | 74 | 20,395 |
| 16/09/2026 | 4.48 | 4.44 | 4.47 | 4,911 | 7 | 1,099 |
| 15/09/2026 | 4.50 | 4.40 | 4.47 | 45,506 | 14 | 10,188 |
| 14/09/2026 | 4.56 | 4.50 | 4.50 | 38,988 | 31 | 8,628 |
| 13/09/2026 | 4.56 | 4.50 | 4.55 | 41,993 | 31 | 9,246 |
| 10/09/2026 | 4.53 | 4.40 | 4.53 | 169,085 | 114 | 37,934 |
| 09/09/2026 | 4.43 | 4.24 | 4.39 | 63,615 | 76 | 14,526 |
| 08/09/2026 | 4.13 | 3.98 | 4.13 | 22,425 | 44 | 5,485 |
| 07/09/2026 | 3.85 | 3.85 | 3.85 | 1,324 | 1 | 344 |
| 06/09/2026 | 3.93 | 3.75 | 3.83 | 109,257 | 54 | 28,783 |
| 03/09/2026 | 3.94 | 3.94 | 3.94 | 11,056 | 16 | 2,806 |
| 02/09/2026 | 3.95 | 3.94 | 3.94 | 11,282 | 14 | 2,861 |
| 01/09/2026 | 3.99 | 3.91 | 3.94 | 4,561 | 14 | 1,155 |
| 31/08/2026 | 4.10 | 3.95 | 3.95 | 184,669 | 65 | 46,578 |
| 30/08/2026 | 4.15 | 4.05 | 4.11 | 28,868 | 18 | 7,088 |
| 27/08/2026 | 4.21 | 4.16 | 4.21 | 2,799 | 5 | 670 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2026 | 4.56 | 4.20 | 4.24 | 218,235 | 157 | 49,556 |
| 06/09/2026 | 4.53 | 3.75 | 4.53 | 365,706 | 289 | 87,072 |
| 30/08/2026 | 4.15 | 3.91 | 3.94 | 240,436 | 127 | 60,488 |
| 23/08/2026 | 4.21 | 4.08 | 4.21 | 14,919 | 38 | 3,609 |
| 16/08/2026 | 4.37 | 4.10 | 4.10 | 124,848 | 88 | 29,668 |
| 09/08/2026 | 4.49 | 3.75 | 4.40 | 222,548 | 194 | 53,050 |
| 02/08/2026 | 3.82 | 3.77 | 3.81 | 65,353 | 66 | 17,199 |
| 26/07/2026 | 3.85 | 3.45 | 3.78 | 196,708 | 196 | 53,319 |
| 19/07/2026 | 3.45 | 3.30 | 3.44 | 34,771 | 43 | 10,305 |
| 12/07/2026 | 3.33 | 3.20 | 3.31 | 27,725 | 39 | 8,407 |
| 05/07/2026 | 3.32 | 3.20 | 3.21 | 18,083 | 23 | 5,592 |
| 28/06/2026 | 3.33 | 3.19 | 3.25 | 70,417 | 36 | 21,968 |
| 21/06/2026 | 3.40 | 3.25 | 3.26 | 62,997 | 47 | 19,149 |
| 14/06/2026 | 3.43 | 3.27 | 3.27 | 42,617 | 40 | 12,957 |
| 07/06/2026 | 3.44 | 3.15 | 3.26 | 95,633 | 151 | 29,485 |
| 31/05/2026 | 3.95 | 3.33 | 3.35 | 109,684 | 192 | 30,850 |
| 24/05/2026 | 4.53 | 4.45 | 4.53 | 35,774 | 32 | 7,948 |
| 17/05/2026 | 4.49 | 4.10 | 4.49 | 130,730 | 163 | 29,828 |
| 10/05/2026 | 4.14 | 3.97 | 4.02 | 77,649 | 59 | 19,302 |
| 03/05/2026 | 4.38 | 4.00 | 4.00 | 130,099 | 110 | 31,887 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2026 | 4.49 | 3.75 | 3.95 | 641,206 | 469 | 157,192 |
| 01/07/2026 | 3.85 | 3.20 | 3.78 | 289,430 | 312 | 81,412 |
| 01/06/2026 | 3.95 | 3.15 | 3.19 | 351,296 | 423 | 105,940 |
| 03/05/2026 | 4.53 | 3.78 | 3.85 | 392,160 | 396 | 93,645 |
| 01/04/2026 | 4.39 | 3.65 | 4.36 | 406,064 | 288 | 103,371 |
| 01/03/2026 | 3.85 | 3.51 | 3.81 | 1,282,731 | 200 | 338,024 |
| 01/02/2026 | 4.01 | 3.57 | 3.74 | 1,130,247 | 776 | 300,428 |
| 04/01/2026 | 3.38 | 2.96 | 3.38 | 923,047 | 316 | 298,019 |
| 01/12/2025 | 3.05 | 2.86 | 2.95 | 249,070 | 263 | 84,715 |
| 02/11/2025 | 2.90 | 2.77 | 2.86 | 1,268,567 | 322 | 449,901 |
| 01/10/2025 | 2.95 | 2.73 | 2.80 | 498,278 | 411 | 177,602 |
| 01/09/2025 | 2.82 | 2.70 | 2.82 | 435,740 | 217 | 158,676 |
| 03/08/2025 | 2.79 | 2.70 | 2.74 | 264,170 | 261 | 97,170 |
| 01/07/2025 | 2.88 | 2.67 | 2.77 | 881,342 | 365 | 322,980 |
| 01/06/2025 | 2.95 | 2.75 | 2.80 | 448,453 | 150 | 159,201 |
| 04/05/2025 | 2.89 | 2.63 | 2.89 | 447,219 | 128 | 163,988 |
| 03/04/2025 | 2.80 | 2.58 | 2.80 | 77,751 | 129 | 28,922 |
| 02/03/2025 | 2.80 | 2.69 | 2.71 | 64,973 | 64 | 23,873 |
| 02/02/2025 | 2.90 | 2.64 | 2.72 | 385,727 | 143 | 144,009 |
| 02/01/2025 | 2.80 | 2.47 | 2.70 | 247,552 | 198 | 94,448 |