ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 25/02/2026
MarketFirst
High Price2.16
Last Closing2.15
No. of Transactions5
SectorEngineering and Construction
Low Price2.15
Opening Price2.15
No. of Shares429
Div5.58
Change0.00
Closing Price2.15
Average Price2.15
P/E8.1
Value Traded923
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2026 | 2.10 | 2.05 | 2.10 | 147 | 3 | 70 |
| 11/01/2026 | 2.10 | 2.10 | 2.10 | 840 | 2 | 400 |
| 08/01/2026 | 2.05 | 2.05 | 2.05 | 808 | 4 | 394 |
| 04/01/2026 | 2.05 | 2.00 | 2.05 | 6,012 | 4 | 3,006 |
| 31/12/2025 | 2.02 | 2.00 | 2.00 | 2,256 | 6 | 1,125 |
| 29/12/2025 | 2.03 | 2.02 | 2.03 | 708 | 2 | 350 |
| 28/12/2025 | 2.02 | 2.02 | 2.02 | 404 | 1 | 200 |
| 24/12/2025 | 2.02 | 2.00 | 2.00 | 8,276 | 7 | 4,130 |
| 22/12/2025 | 2.02 | 2.00 | 2.02 | 6,817 | 12 | 3,392 |
| 21/12/2025 | 1.98 | 1.95 | 1.98 | 5,853 | 14 | 2,987 |
| 18/12/2025 | 1.95 | 1.95 | 1.95 | 2,391 | 5 | 1,226 |
| 17/12/2025 | 1.95 | 1.93 | 1.95 | 3,128 | 5 | 1,616 |
| 16/12/2025 | 1.97 | 1.95 | 1.96 | 492 | 4 | 252 |
| 15/12/2025 | 1.95 | 1.94 | 1.94 | 1,483 | 3 | 763 |
| 14/12/2025 | 1.97 | 1.95 | 1.97 | 2,227 | 8 | 1,137 |
| 10/12/2025 | 1.95 | 1.92 | 1.95 | 1,881 | 3 | 970 |
| 09/12/2025 | 1.93 | 1.89 | 1.89 | 6,181 | 6 | 3,270 |
| 08/12/2025 | 1.95 | 1.89 | 1.89 | 3,295 | 14 | 1,700 |
| 07/12/2025 | 1.94 | 1.88 | 1.94 | 5,225 | 13 | 2,725 |
| 04/12/2025 | 1.87 | 1.87 | 1.87 | 842 | 2 | 450 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/10/2025 | 1.69 | 1.66 | 1.67 | 1,017 | 10 | 610 |
| 28/09/2025 | 1.71 | 1.65 | 1.69 | 3,923 | 17 | 2,362 |
| 21/09/2025 | 1.68 | 1.62 | 1.67 | 24,680 | 33 | 14,947 |
| 14/09/2025 | 1.69 | 1.62 | 1.69 | 85,677 | 127 | 51,732 |
| 07/09/2025 | 1.64 | 1.57 | 1.64 | 47,051 | 98 | 29,274 |
| 31/08/2025 | 1.62 | 1.54 | 1.62 | 27,727 | 39 | 17,776 |
| 24/08/2025 | 1.55 | 1.53 | 1.54 | 12,216 | 19 | 7,937 |
| 17/08/2025 | 1.59 | 1.53 | 1.55 | 28,378 | 38 | 18,295 |
| 10/08/2025 | 1.57 | 1.51 | 1.54 | 107,018 | 99 | 70,214 |
| 03/08/2025 | 1.57 | 1.52 | 1.55 | 29,359 | 29 | 18,959 |
| 27/07/2025 | 1.62 | 1.55 | 1.57 | 13,306 | 36 | 8,368 |
| 20/07/2025 | 1.55 | 1.51 | 1.51 | 4,857 | 11 | 3,214 |
| 13/07/2025 | 1.56 | 1.53 | 1.56 | 4,904 | 7 | 3,201 |
| 06/07/2025 | 1.54 | 1.49 | 1.50 | 7,950 | 12 | 5,300 |
| 29/06/2025 | 1.51 | 1.47 | 1.47 | 7,260 | 7 | 4,851 |
| 22/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 15/06/2025 | 1.56 | 1.48 | 1.56 | 2,454 | 10 | 1,638 |
| 11/06/2025 | 1.58 | 1.52 | 1.58 | 13,392 | 12 | 8,639 |
| 01/06/2025 | 1.60 | 1.39 | 1.54 | 24,191 | 34 | 16,372 |
| 26/05/2025 | 1.38 | 1.36 | 1.38 | 12,954 | 12 | 9,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2024 | 1.30 | 1.22 | 1.22 | 20,135 | 29 | 15,703 |
| 01/05/2024 | 1.30 | 1.20 | 1.24 | 30,244 | 69 | 24,377 |
| 01/04/2024 | 1.33 | 1.15 | 1.33 | 21,378 | 32 | 17,670 |
| 03/03/2024 | 1.36 | 1.15 | 1.20 | 58,756 | 127 | 46,005 |
| 01/02/2024 | 1.22 | 1.13 | 1.20 | 84,323 | 87 | 70,954 |
| 02/01/2024 | 1.17 | 1.10 | 1.13 | 28,298 | 45 | 25,041 |
| 03/12/2023 | 1.13 | 1.07 | 1.13 | 38,278 | 93 | 34,687 |
| 01/11/2023 | 1.12 | 1.04 | 1.07 | 8,261 | 29 | 7,699 |
| 01/10/2023 | 1.14 | 1.07 | 1.13 | 23,783 | 53 | 21,727 |
| 03/09/2023 | 1.12 | 1.06 | 1.12 | 4,363 | 36 | 4,047 |
| 01/08/2023 | 1.12 | 1.05 | 1.08 | 10,099 | 48 | 9,297 |
| 02/07/2023 | 1.19 | 1.10 | 1.13 | 32,477 | 127 | 28,466 |
| 04/06/2023 | 1.27 | 1.01 | 1.15 | 150,232 | 423 | 130,560 |
| 01/05/2023 | 0.97 | 0.85 | 0.97 | 12,255 | 32 | 13,219 |
| 02/04/2023 | 0.97 | 0.83 | 0.97 | 7,027 | 31 | 7,949 |
| 01/03/2023 | 0.92 | 0.82 | 0.88 | 12,324 | 25 | 14,376 |
| 01/02/2023 | 0.92 | 0.85 | 0.85 | 11,848 | 27 | 13,722 |
| 02/01/2023 | 0.92 | 0.86 | 0.90 | 15,391 | 29 | 17,192 |
| 01/12/2022 | 0.92 | 0.80 | 0.92 | 34,662 | 77 | 42,522 |
| 01/11/2022 | 0.84 | 0.77 | 0.81 | 27,182 | 49 | 33,713 |