ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 25/02/2026
MarketFirst
High Price2.16
Last Closing2.15
No. of Transactions5
SectorEngineering and Construction
Low Price2.15
Opening Price2.15
No. of Shares429
Div5.58
Change0.00
Closing Price2.15
Average Price2.15
P/E8.1
Value Traded923
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2025 | 1.77 | 1.77 | 1.77 | 4,425 | 2 | 2,500 |
| 29/10/2025 | 1.77 | 1.77 | 1.77 | 2,832 | 4 | 1,600 |
| 28/10/2025 | 1.80 | 1.77 | 1.77 | 16,158 | 12 | 9,127 |
| 27/10/2025 | 1.79 | 1.78 | 1.78 | 5,815 | 2 | 3,250 |
| 26/10/2025 | 1.85 | 1.78 | 1.85 | 4,699 | 11 | 2,584 |
| 23/10/2025 | 1.74 | 1.73 | 1.74 | 4,979 | 7 | 2,864 |
| 22/10/2025 | 1.73 | 1.72 | 1.73 | 733 | 3 | 425 |
| 21/10/2025 | 1.71 | 1.70 | 1.70 | 4,607 | 2 | 2,703 |
| 19/10/2025 | 1.82 | 1.73 | 1.75 | 11,697 | 8 | 6,747 |
| 16/10/2025 | 1.80 | 1.77 | 1.77 | 6,213 | 7 | 3,510 |
| 15/10/2025 | 1.82 | 1.75 | 1.77 | 1,982 | 4 | 1,130 |
| 14/10/2025 | 1.75 | 1.72 | 1.75 | 9,999 | 7 | 5,784 |
| 13/10/2025 | 1.73 | 1.68 | 1.73 | 10,255 | 8 | 6,050 |
| 12/10/2025 | 1.70 | 1.69 | 1.70 | 340 | 4 | 201 |
| 07/10/2025 | 1.67 | 1.66 | 1.67 | 666 | 6 | 400 |
| 06/10/2025 | 1.69 | 1.66 | 1.68 | 348 | 3 | 208 |
| 05/10/2025 | 1.69 | 1.69 | 1.69 | 3 | 1 | 2 |
| 01/10/2025 | 1.69 | 1.66 | 1.69 | 432 | 3 | 260 |
| 29/09/2025 | 1.68 | 1.66 | 1.68 | 2,187 | 7 | 1,317 |
| 28/09/2025 | 1.71 | 1.65 | 1.71 | 1,303 | 7 | 785 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/12/2024 | 1.22 | 1.21 | 1.21 | 4,850 | 10 | 4,000 |
| 01/12/2024 | 1.24 | 1.20 | 1.24 | 1,236 | 6 | 1,025 |
| 24/11/2024 | 1.23 | 1.20 | 1.22 | 12,666 | 17 | 10,470 |
| 17/11/2024 | 1.23 | 1.20 | 1.22 | 6,342 | 20 | 5,219 |
| 10/11/2024 | 1.24 | 1.20 | 1.21 | 9,338 | 19 | 7,624 |
| 03/11/2024 | 1.24 | 1.20 | 1.24 | 18 | 2 | 15 |
| 27/10/2024 | 1.24 | 1.20 | 1.24 | 9,724 | 24 | 8,050 |
| 13/10/2024 | 1.21 | 1.17 | 1.21 | 331 | 8 | 277 |
| 06/10/2024 | 1.21 | 1.16 | 1.21 | 1,489 | 11 | 1,270 |
| 29/09/2024 | 1.20 | 1.15 | 1.20 | 3,315 | 21 | 2,835 |
| 22/09/2024 | 1.20 | 1.17 | 1.20 | 440 | 4 | 375 |
| 15/09/2024 | 1.21 | 1.17 | 1.21 | 254 | 4 | 215 |
| 08/09/2024 | 1.21 | 1.19 | 1.21 | 5,944 | 18 | 4,988 |
| 01/09/2024 | 1.24 | 1.20 | 1.21 | 11,110 | 18 | 9,115 |
| 25/08/2024 | 1.23 | 1.19 | 1.22 | 863 | 13 | 714 |
| 18/08/2024 | 1.24 | 1.16 | 1.23 | 4,014 | 20 | 3,331 |
| 11/08/2024 | 1.23 | 1.17 | 1.22 | 1,151 | 11 | 972 |
| 04/08/2024 | 1.24 | 1.19 | 1.24 | 177 | 4 | 147 |
| 28/07/2024 | 1.26 | 1.21 | 1.24 | 30,987 | 35 | 25,116 |
| 21/07/2024 | 1.25 | 1.20 | 1.25 | 17,457 | 12 | 14,328 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2021 | 0.70 | 0.63 | 0.66 | 3,596 | 15 | 5,606 |
| 03/01/2021 | 0.70 | 0.64 | 0.69 | 7,827 | 23 | 11,770 |
| 01/12/2020 | 0.66 | 0.57 | 0.66 | 32,739 | 74 | 54,559 |
| 01/11/2020 | 0.65 | 0.61 | 0.62 | 2,654 | 17 | 4,210 |
| 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 |