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 |
|---|---|---|---|---|---|---|
| 10/03/2024 | 1.34 | 1.26 | 1.34 | 10,200 | 14 | 7,619 |
| 07/03/2024 | 1.28 | 1.24 | 1.28 | 3,441 | 10 | 2,760 |
| 06/03/2024 | 1.25 | 1.23 | 1.23 | 11,860 | 4 | 9,577 |
| 05/03/2024 | 1.25 | 1.23 | 1.25 | 875 | 6 | 703 |
| 04/03/2024 | 1.24 | 1.23 | 1.23 | 3,427 | 4 | 2,785 |
| 03/03/2024 | 1.23 | 1.21 | 1.23 | 7,216 | 8 | 5,887 |
| 29/02/2024 | 1.21 | 1.20 | 1.20 | 12,080 | 8 | 10,020 |
| 28/02/2024 | 1.21 | 1.20 | 1.20 | 13,153 | 8 | 10,961 |
| 27/02/2024 | 1.18 | 1.18 | 1.18 | 927 | 3 | 786 |
| 26/02/2024 | 1.19 | 1.18 | 1.19 | 2,589 | 4 | 2,194 |
| 25/02/2024 | 1.18 | 1.18 | 1.18 | 12 | 1 | 10 |
| 22/02/2024 | 1.18 | 1.18 | 1.18 | 708 | 2 | 600 |
| 21/02/2024 | 1.18 | 1.18 | 1.18 | 1,416 | 2 | 1,200 |
| 20/02/2024 | 1.17 | 1.17 | 1.17 | 234 | 1 | 200 |
| 18/02/2024 | 1.22 | 1.17 | 1.22 | 841 | 2 | 718 |
| 15/02/2024 | 1.21 | 1.19 | 1.21 | 2,041 | 6 | 1,700 |
| 14/02/2024 | 1.22 | 1.20 | 1.20 | 1,841 | 5 | 1,519 |
| 13/02/2024 | 1.21 | 1.19 | 1.20 | 18,331 | 23 | 15,346 |
| 12/02/2024 | 1.18 | 1.13 | 1.18 | 30,151 | 22 | 25,700 |
| 31/01/2024 | 1.13 | 1.13 | 1.13 | 37 | 1 | 33 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/11/2018 | 0.91 | 0.90 | 0.90 | 955 | 5 | 1,050 |
| 28/10/2018 | 0.91 | 0.91 | 0.91 | 171 | 1 | 188 |
| 14/10/2018 | 0.93 | 0.93 | 0.93 | 409 | 2 | 440 |
| 30/09/2018 | 0.97 | 0.91 | 0.97 | 941 | 5 | 1,000 |
| 16/09/2018 | 0.95 | 0.93 | 0.93 | 1,028 | 4 | 1,104 |
| 09/09/2018 | 0.95 | 0.95 | 0.95 | 2,850 | 3 | 3,000 |
| 02/09/2018 | 0.98 | 0.97 | 0.97 | 954,437 | 8 | 983,944 |
| 26/08/2018 | 0.98 | 0.98 | 0.98 | 343 | 4 | 350 |
| 05/08/2018 | 0.95 | 0.95 | 0.95 | 570 | 5 | 600 |
| 29/07/2018 | 1.00 | 0.95 | 1.00 | 4,536 | 17 | 4,670 |
| 22/07/2018 | 1.04 | 1.00 | 1.04 | 678 | 2 | 670 |
| 15/07/2018 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 08/07/2018 | 1.05 | 1.01 | 1.05 | 1,312 | 6 | 1,280 |
| 01/07/2018 | 1.04 | 1.01 | 1.01 | 2,015 | 5 | 1,950 |
| 24/06/2018 | 1.05 | 1.05 | 1.05 | 2,625 | 3 | 2,500 |
| 17/06/2018 | 1.05 | 1.01 | 1.05 | 6,126 | 7 | 5,998 |
| 10/06/2018 | 1.06 | 0.98 | 1.06 | 10,913 | 14 | 10,700 |
| 27/05/2018 | 0.98 | 0.98 | 0.98 | 2,009 | 5 | 2,050 |
| 20/05/2018 | 1.01 | 0.99 | 0.99 | 3,983 | 14 | 4,000 |
| 06/05/2018 | 1.02 | 1.00 | 1.00 | 3,785 | 11 | 3,748 |