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 |
|---|---|---|---|---|---|---|
| 19/12/2023 | 1.13 | 1.11 | 1.13 | 206 | 4 | 183 |
| 14/12/2023 | 1.12 | 1.10 | 1.12 | 895 | 3 | 800 |
| 13/12/2023 | 1.13 | 1.10 | 1.13 | 8,115 | 18 | 7,261 |
| 12/12/2023 | 1.10 | 1.10 | 1.10 | 457 | 2 | 415 |
| 10/12/2023 | 1.11 | 1.10 | 1.11 | 1,365 | 7 | 1,240 |
| 06/12/2023 | 1.09 | 1.09 | 1.09 | 1,090 | 5 | 1,000 |
| 05/12/2023 | 1.10 | 1.08 | 1.10 | 3,723 | 6 | 3,420 |
| 04/12/2023 | 1.09 | 1.08 | 1.09 | 9,720 | 12 | 8,991 |
| 03/12/2023 | 1.08 | 1.07 | 1.08 | 2,096 | 7 | 1,957 |
| 30/11/2023 | 1.07 | 1.07 | 1.07 | 214 | 1 | 200 |
| 29/11/2023 | 1.07 | 1.07 | 1.07 | 428 | 2 | 400 |
| 26/11/2023 | 1.09 | 1.09 | 1.09 | 1 | 1 | 1 |
| 22/11/2023 | 1.07 | 1.06 | 1.06 | 1,388 | 3 | 1,303 |
| 21/11/2023 | 1.09 | 1.09 | 1.09 | 787 | 4 | 722 |
| 20/11/2023 | 1.09 | 1.08 | 1.09 | 434 | 2 | 400 |
| 14/11/2023 | 1.07 | 1.04 | 1.07 | 315 | 2 | 300 |
| 13/11/2023 | 1.07 | 1.04 | 1.04 | 589 | 4 | 559 |
| 08/11/2023 | 1.09 | 1.07 | 1.09 | 1,082 | 4 | 1,010 |
| 05/11/2023 | 1.11 | 1.07 | 1.11 | 1,502 | 2 | 1,404 |
| 02/11/2023 | 1.08 | 1.08 | 1.08 | 1,080 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2017 | 1.23 | 1.17 | 1.18 | 5,128 | 32 | 4,360 |
| 19/11/2017 | 1.20 | 1.18 | 1.20 | 1,699 | 13 | 1,420 |
| 12/11/2017 | 1.22 | 1.18 | 1.22 | 362 | 3 | 300 |
| 29/10/2017 | 1.22 | 1.17 | 1.22 | 560 | 4 | 468 |
| 22/10/2017 | 1.23 | 1.18 | 1.23 | 2,475 | 8 | 2,075 |
| 15/10/2017 | 1.26 | 1.19 | 1.19 | 2,706 | 8 | 2,225 |
| 08/10/2017 | 1.27 | 1.21 | 1.27 | 4,211 | 5 | 3,450 |
| 01/10/2017 | 1.27 | 1.27 | 1.27 | 107 | 1 | 84 |
| 24/09/2017 | 1.27 | 1.27 | 1.27 | 1,417 | 6 | 1,116 |
| 17/09/2017 | 1.26 | 1.24 | 1.24 | 2,745 | 6 | 2,200 |
| 10/09/2017 | 1.30 | 1.25 | 1.30 | 7,925 | 19 | 6,200 |
| 05/09/2017 | 1.34 | 1.33 | 1.33 | 2,133 | 6 | 1,600 |
| 27/08/2017 | 1.37 | 1.28 | 1.34 | 18,850 | 48 | 14,397 |
| 20/08/2017 | 1.38 | 1.26 | 1.37 | 37,067 | 107 | 27,814 |
| 13/08/2017 | 1.27 | 1.18 | 1.27 | 14,768 | 35 | 11,872 |
| 06/08/2017 | 1.18 | 1.16 | 1.17 | 6,421 | 8 | 5,486 |
| 30/07/2017 | 1.25 | 1.17 | 1.17 | 2,975 | 8 | 2,499 |
| 23/07/2017 | 1.24 | 1.21 | 1.21 | 368 | 2 | 300 |
| 16/07/2017 | 1.22 | 1.14 | 1.22 | 8,693 | 24 | 7,452 |
| 09/07/2017 | 1.15 | 1.12 | 1.12 | 5,286 | 10 | 4,630 |