ARABIAN STEEL PIPES MANUFACTURING Historical
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 |
|---|---|---|---|---|---|---|
| 18/08/2024 | 1.24 | 1.22 | 1.24 | 1,806 | 5 | 1,461 |
| 15/08/2024 | 1.22 | 1.19 | 1.22 | 210 | 2 | 175 |
| 14/08/2024 | 1.23 | 1.18 | 1.23 | 290 | 5 | 242 |
| 13/08/2024 | 1.23 | 1.17 | 1.23 | 651 | 4 | 555 |
| 06/08/2024 | 1.24 | 1.22 | 1.24 | 58 | 3 | 47 |
| 05/08/2024 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 31/07/2024 | 1.24 | 1.21 | 1.24 | 2,374 | 6 | 1,953 |
| 30/07/2024 | 1.26 | 1.22 | 1.24 | 13,488 | 17 | 10,981 |
| 29/07/2024 | 1.26 | 1.22 | 1.26 | 5,205 | 10 | 4,182 |
| 28/07/2024 | 1.24 | 1.24 | 1.24 | 9,920 | 2 | 8,000 |
| 25/07/2024 | 1.25 | 1.21 | 1.25 | 12,249 | 6 | 10,024 |
| 24/07/2024 | 1.21 | 1.21 | 1.21 | 4,114 | 1 | 3,400 |
| 23/07/2024 | 1.20 | 1.20 | 1.20 | 184 | 1 | 153 |
| 22/07/2024 | 1.23 | 1.20 | 1.23 | 910 | 4 | 751 |
| 18/07/2024 | 1.21 | 1.21 | 1.21 | 605 | 1 | 500 |
| 17/07/2024 | 1.20 | 1.20 | 1.20 | 300 | 2 | 250 |
| 14/07/2024 | 1.21 | 1.21 | 1.21 | 1,452 | 3 | 1,200 |
| 11/07/2024 | 1.21 | 1.21 | 1.21 | 1,210 | 2 | 1,000 |
| 10/07/2024 | 1.21 | 1.21 | 1.21 | 605 | 2 | 500 |
| 08/07/2024 | 1.22 | 1.22 | 1.22 | 4,880 | 10 | 4,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2020 | 0.72 | 0.69 | 0.72 | 759 | 5 | 1,060 |
| 01/03/2020 | 0.72 | 0.72 | 0.72 | 360 | 1 | 500 |
| 23/02/2020 | 0.73 | 0.73 | 0.73 | 2,190 | 3 | 3,000 |
| 09/02/2020 | 0.73 | 0.70 | 0.70 | 883 | 3 | 1,250 |
| 02/02/2020 | 0.73 | 0.70 | 0.73 | 5,635 | 7 | 7,900 |
| 26/01/2020 | 0.72 | 0.71 | 0.71 | 1,634 | 5 | 2,300 |
| 19/01/2020 | 0.71 | 0.69 | 0.69 | 825 | 4 | 1,166 |
| 12/01/2020 | 0.71 | 0.70 | 0.71 | 1,277 | 6 | 1,800 |
| 05/01/2020 | 0.72 | 0.69 | 0.72 | 3,641 | 15 | 5,190 |
| 29/12/2019 | 0.74 | 0.68 | 0.74 | 4,462 | 8 | 6,400 |
| 22/12/2019 | 0.77 | 0.74 | 0.77 | 299 | 2 | 400 |
| 15/12/2019 | 0.85 | 0.75 | 0.78 | 7,676 | 35 | 9,767 |
| 08/12/2019 | 0.78 | 0.70 | 0.78 | 1,237 | 8 | 1,660 |
| 01/12/2019 | 0.74 | 0.69 | 0.70 | 12,736 | 7 | 18,450 |
| 24/11/2019 | 0.72 | 0.72 | 0.72 | 7,200 | 1 | 10,000 |
| 17/11/2019 | 0.75 | 0.70 | 0.74 | 389,905 | 10 | 556,818 |
| 03/11/2019 | 0.70 | 0.70 | 0.70 | 70 | 1 | 100 |
| 20/10/2019 | 0.70 | 0.70 | 0.70 | 111 | 3 | 158 |
| 13/10/2019 | 0.71 | 0.70 | 0.70 | 2,787 | 10 | 3,936 |
| 06/10/2019 | 0.70 | 0.70 | 0.70 | 698 | 1 | 997 |