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 |
|---|---|---|---|---|---|---|
| 01/11/2023 | 1.12 | 1.08 | 1.12 | 440 | 2 | 400 |
| 30/10/2023 | 1.14 | 1.10 | 1.13 | 7,931 | 19 | 7,068 |
| 29/10/2023 | 1.12 | 1.12 | 1.12 | 1 | 1 | 1 |
| 26/10/2023 | 1.11 | 1.07 | 1.11 | 5,539 | 11 | 5,158 |
| 25/10/2023 | 1.10 | 1.10 | 1.10 | 3,907 | 5 | 3,552 |
| 23/10/2023 | 1.10 | 1.08 | 1.10 | 53 | 2 | 49 |
| 18/10/2023 | 1.10 | 1.07 | 1.10 | 1,160 | 4 | 1,084 |
| 17/10/2023 | 1.07 | 1.07 | 1.07 | 2,140 | 3 | 2,000 |
| 16/10/2023 | 1.10 | 1.07 | 1.10 | 57 | 2 | 53 |
| 09/10/2023 | 1.10 | 1.07 | 1.10 | 2,995 | 6 | 2,762 |
| 26/09/2023 | 1.12 | 1.08 | 1.12 | 1,192 | 2 | 1,100 |
| 24/09/2023 | 1.12 | 1.10 | 1.12 | 281 | 4 | 253 |
| 20/09/2023 | 1.10 | 1.10 | 1.10 | 15 | 3 | 14 |
| 17/09/2023 | 1.10 | 1.06 | 1.09 | 1,289 | 7 | 1,210 |
| 14/09/2023 | 1.08 | 1.08 | 1.08 | 42 | 1 | 39 |
| 13/09/2023 | 1.11 | 1.08 | 1.11 | 55 | 2 | 51 |
| 12/09/2023 | 1.12 | 1.07 | 1.10 | 214 | 4 | 196 |
| 10/09/2023 | 1.12 | 1.07 | 1.12 | 911 | 8 | 849 |
| 04/09/2023 | 1.12 | 1.09 | 1.12 | 219 | 2 | 200 |
| 03/09/2023 | 1.09 | 1.08 | 1.08 | 146 | 3 | 135 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2017 | 1.15 | 1.15 | 1.15 | 230 | 1 | 200 |
| 29/06/2017 | 1.11 | 1.11 | 1.11 | 333 | 2 | 300 |
| 18/06/2017 | 1.15 | 1.13 | 1.15 | 3,267 | 9 | 2,875 |
| 11/06/2017 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 04/06/2017 | 1.17 | 1.17 | 1.17 | 2,397 | 1 | 2,049 |
| 28/05/2017 | 1.15 | 1.12 | 1.15 | 989 | 4 | 875 |
| 21/05/2017 | 1.17 | 1.09 | 1.13 | 11,480 | 21 | 10,318 |
| 14/05/2017 | 1.15 | 1.13 | 1.14 | 606 | 5 | 531 |
| 07/05/2017 | 1.15 | 1.15 | 1.15 | 230 | 2 | 200 |
| 01/05/2017 | 1.19 | 1.15 | 1.15 | 1,388 | 2 | 1,200 |
| 23/04/2017 | 1.28 | 1.22 | 1.25 | 6,584 | 15 | 5,300 |
| 16/04/2017 | 1.23 | 1.10 | 1.23 | 6,517 | 21 | 5,650 |
| 09/04/2017 | 1.24 | 1.15 | 1.15 | 23,746 | 74 | 19,890 |
| 02/04/2017 | 1.27 | 1.27 | 1.27 | 635 | 1 | 500 |
| 26/03/2017 | 1.30 | 1.23 | 1.28 | 16,804 | 45 | 13,331 |
| 19/03/2017 | 1.27 | 1.22 | 1.24 | 6,201 | 20 | 5,000 |
| 12/03/2017 | 1.32 | 1.25 | 1.31 | 9,174 | 29 | 7,200 |
| 05/03/2017 | 1.32 | 1.20 | 1.32 | 35,288 | 89 | 27,932 |
| 26/02/2017 | 1.20 | 1.10 | 1.20 | 41,319 | 103 | 35,819 |
| 19/02/2017 | 1.13 | 1.06 | 1.10 | 36,426 | 94 | 33,504 |