Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
High Low
Performance Indicators 26/03/2024
MarketSecond
High Price1.25
Last Closing1.27
No. of Transactions5
SectorEngineering and Construction
Low Price1.21
Opening Price1.21
No. of Shares1,100
Div6.61
Change-0.06
Closing Price1.21
Average Price1.21
P/E8.71
Value Traded1,333

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/01/2024 1.13 1.12 1.13 13,329 4 11,800
08/01/2024 1.15 1.11 1.12 1,391 3 1,251
07/01/2024 1.15 1.15 1.15 575 1 500
04/01/2024 1.17 1.10 1.17 1,559 5 1,391
03/01/2024 1.15 1.10 1.15 1,191 4 1,059
02/01/2024 1.14 1.14 1.14 1 1 1
31/12/2023 1.13 1.12 1.13 8,330 18 7,382
28/12/2023 1.13 1.12 1.13 561 3 501
27/12/2023 1.13 1.12 1.12 1,576 7 1,407
20/12/2023 1.12 1.12 1.12 146 1 130
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
Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 1.20 1.01 1.20 65,939 168 59,591
28/05/2023 0.97 0.89 0.97 6,606 17 6,935
07/05/2023 0.91 0.85 0.85 3,169 9 3,663
01/05/2023 0.95 0.91 0.91 2,480 6 2,621
25/04/2023 0.97 0.93 0.97 1,205 7 1,250
16/04/2023 0.92 0.86 0.92 1,969 15 2,166
09/04/2023 0.88 0.83 0.88 2,154 6 2,511
02/04/2023 0.84 0.84 0.84 1,698 3 2,022
26/03/2023 0.88 0.82 0.88 5,998 9 7,105
12/03/2023 0.88 0.85 0.85 2,438 4 2,850
05/03/2023 0.92 0.85 0.92 2,892 10 3,255
26/02/2023 0.88 0.85 0.88 1,372 4 1,608
19/02/2023 0.87 0.85 0.87 8,024 8 9,427
12/02/2023 0.89 0.88 0.88 1,073 7 1,208
05/02/2023 0.92 0.88 0.89 2,376 10 2,645
29/01/2023 0.92 0.90 0.90 9,060 6 10,065
22/01/2023 0.92 0.90 0.92 3,663 15 4,060
08/01/2023 0.88 0.86 0.86 2,669 8 3,067
26/12/2022 0.92 0.91 0.92 1,192 4 1,310
18/12/2022 0.91 0.80 0.91 13,157 30 15,982
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2020 0.68 0.61 0.64 2,936 19 4,454
01/09/2020 0.70 0.66 0.66 7,445 19 11,090
04/08/2020 0.71 0.62 0.70 6,723 27 9,835
01/07/2020 0.63 0.60 0.61 5,469 12 8,896
01/06/2020 0.69 0.61 0.63 8,046 25 12,699
10/05/2020 0.71 0.69 0.69 2,311 6 3,300
01/03/2020 0.72 0.69 0.72 1,119 6 1,560
02/02/2020 0.73 0.70 0.73 8,708 13 12,150
02/01/2020 0.72 0.69 0.71 7,377 30 10,456
01/12/2019 0.85 0.68 0.74 26,410 60 36,677
03/11/2019 0.75 0.70 0.72 397,175 12 566,918
01/10/2019 0.74 0.70 0.70 6,982 30 9,859
01/09/2019 0.74 0.70 0.74 6,245 21 8,703
01/08/2019 0.75 0.73 0.73 2,243 8 3,068
01/07/2019 0.80 0.75 0.75 7,796 23 10,081
02/06/2019 0.85 0.74 0.84 11,307 33 14,531
01/05/2019 0.84 0.78 0.78 9,042 33 11,313
01/04/2019 0.90 0.78 0.87 11,631 43 14,242
03/03/2019 0.93 0.88 0.93 2,310 6 2,552
03/02/2019 0.94 0.86 0.90 8,166 32 8,818