Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
Performance Indicators 22/04/2026
MarketFirst
High Price2.32
Last Closing2.16
No. of Transactions7
SectorEngineering and Construction
Low Price2.16
Opening Price2.16
No. of Shares5,777
Div5.50
Change0.02
Closing Price2.18
Average Price2.18
P/E8.21
Value Traded12,595

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2025 1.35 1.35 1.35 817 2 605
17/02/2025 1.39 1.37 1.39 2,743 5 1,995
16/02/2025 1.39 1.36 1.39 2,763 5 2,020
13/02/2025 1.39 1.34 1.39 2,966 9 2,184
12/02/2025 1.39 1.34 1.34 15,362 15 11,458
11/02/2025 1.34 1.28 1.34 8,090 14 6,074
10/02/2025 1.30 1.29 1.30 860 5 666
09/02/2025 1.31 1.29 1.29 2,413 5 1,855
06/02/2025 1.29 1.29 1.29 194 1 150
02/02/2025 1.34 1.30 1.33 17,047 16 12,725
30/01/2025 1.32 1.30 1.32 744 6 572
29/01/2025 1.30 1.28 1.30 3,691 4 2,863
27/01/2025 1.30 1.30 1.30 260 2 200
26/01/2025 1.32 1.30 1.30 4,250 8 3,250
22/01/2025 1.33 1.28 1.33 1,668 8 1,290
20/01/2025 1.33 1.29 1.32 378 4 289
19/01/2025 1.34 1.34 1.34 1,340 2 1,000
16/01/2025 1.37 1.27 1.34 30,470 45 22,830
15/01/2025 1.30 1.25 1.28 4,029 17 3,189
14/01/2025 1.29 1.25 1.26 4,077 9 3,238
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/02/2022 0.84 0.78 0.79 19,220 18 24,000
30/01/2022 0.83 0.83 0.83 1,660 1 2,000
16/01/2022 0.84 0.81 0.81 891 3 1,097
09/01/2022 0.84 0.81 0.84 658 4 803
02/01/2022 0.85 0.77 0.85 18,454 21 22,537
26/12/2021 0.78 0.75 0.78 4,854 10 6,285
19/12/2021 0.75 0.74 0.74 2,215 6 2,966
12/12/2021 0.74 0.74 0.74 185 1 250
05/12/2021 0.76 0.74 0.74 2,839 9 3,766
28/11/2021 0.77 0.73 0.73 346 2 460
21/11/2021 0.76 0.75 0.76 3,056 5 4,050
14/11/2021 0.80 0.78 0.80 2,738 4 3,500
07/11/2021 0.81 0.75 0.80 10,659 29 13,500
31/10/2021 0.77 0.67 0.77 33,208 67 45,486
24/10/2021 0.65 0.64 0.65 648 3 1,000
10/10/2021 0.69 0.65 0.67 7,993 16 12,000
03/10/2021 0.63 0.62 0.62 782 3 1,250
26/09/2021 0.66 0.63 0.63 1,203 9 1,896
19/09/2021 0.65 0.64 0.65 21,840 28 33,840
12/09/2021 0.64 0.64 0.64 640 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2009 2.44 2.01 2.38 6,234,938 136 2,601,536
03/05/2009 2.27 2.01 2.05 61,515 42 29,345
01/04/2009 2.21 2.01 2.09 51,102 83 24,499
01/03/2009 2.50 1.98 2.14 172,641 164 70,999
01/02/2009 2.50 2.20 2.45 364,059 242 152,306
04/01/2009 2.46 2.04 2.20 72,248 96 32,640
01/12/2008 2.58 1.92 2.54 331,777 290 143,844
02/11/2008 2.33 1.75 1.93 343,216 303 166,526
05/10/2008 2.19 1.61 1.85 283,435 331 149,433
01/09/2008 2.34 2.05 2.22 478,589 323 213,974
03/08/2008 2.74 2.11 2.30 1,283,059 728 531,256
01/07/2008 2.98 2.47 2.73 2,133,606 951 775,221
01/06/2008 3.24 2.14 2.61 2,618,703 1,099 941,119
04/05/2008 2.25 1.96 2.25 96,052 93 44,950
01/04/2008 2.05 1.90 2.00 42,287 54 21,286
02/03/2008 2.65 2.06 2.06 407,004 291 173,236
02/02/2008 2.24 1.82 2.24 171,221 187 83,471
02/01/2008 1.89 1.80 1.85 43,179 56 23,412
02/12/2007 1.87 1.63 1.87 108,869 163 62,491
01/11/2007 1.74 1.64 1.69 64,777 85 38,553
Download Table