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
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
29/08/2023 1.08 1.08 1.08 108 1 100
28/08/2023 1.09 1.07 1.09 710 5 652
27/08/2023 1.09 1.05 1.07 2,137 13 2,030
23/08/2023 1.08 1.07 1.08 135 2 125
22/08/2023 1.10 1.06 1.10 264 3 245
17/08/2023 1.10 1.08 1.10 308 3 285
16/08/2023 1.10 1.08 1.10 87 2 80
15/08/2023 1.10 1.10 1.10 385 1 350
14/08/2023 1.12 1.08 1.12 3,664 4 3,327
09/08/2023 1.11 1.08 1.11 284 6 263
Date High Low Closing Value Traded No. of Trans No. of Shares
19/06/2022 0.72 0.69 0.69 200 6 290
12/06/2022 0.72 0.66 0.72 11,007 40 16,021
05/06/2022 0.69 0.66 0.69 3,905 14 5,912
29/05/2022 0.68 0.67 0.67 5,387 14 7,965
22/05/2022 0.70 0.69 0.69 2,659 7 3,825
15/05/2022 0.71 0.71 0.71 305 4 430
08/05/2022 0.73 0.68 0.68 2,672 10 3,799
24/04/2022 0.76 0.70 0.76 4,600 8 6,202
17/04/2022 0.70 0.70 0.70 420 2 600
10/04/2022 0.73 0.70 0.73 2,063 9 2,858
03/04/2022 0.73 0.67 0.67 400 3 579
27/03/2022 0.77 0.75 0.75 3,284 4 4,323
20/03/2022 0.77 0.75 0.75 16,501 16 21,707
13/03/2022 0.78 0.72 0.73 13,019 13 17,316
06/03/2022 0.75 0.71 0.75 22,058 22 30,300
27/02/2022 0.77 0.74 0.74 4,743 6 6,316
20/02/2022 0.79 0.73 0.73 2,728 11 3,685
13/02/2022 0.79 0.79 0.79 363 1 460
06/02/2022 0.84 0.78 0.79 19,220 18 24,000
30/01/2022 0.83 0.83 0.83 1,660 1 2,000
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 1.19 1.09 1.15 14,693 34 13,124
02/04/2017 1.28 1.10 1.25 37,483 111 31,340
01/03/2017 1.32 1.10 1.28 101,933 267 83,061
01/02/2017 1.13 1.00 1.10 112,521 281 105,775
02/01/2017 1.03 1.00 1.02 2,706 26 2,650
01/12/2016 1.13 1.02 1.04 26,823 102 25,410
01/11/2016 1.34 1.12 1.13 26,639 95 22,060
03/10/2016 1.40 1.35 1.40 2,064 6 1,490
01/09/2016 1.41 1.25 1.35 6,084,880 52 4,697,870
01/08/2016 1.31 1.22 1.25 13,712 33 10,722
03/07/2016 1.37 1.30 1.35 1,580 11 1,195
01/06/2016 1.40 1.34 1.38 10,837 15 7,910
02/05/2016 1.41 1.33 1.35 28,401 51 20,670
03/04/2016 1.50 1.38 1.48 23,478 37 16,309
01/03/2016 1.52 1.28 1.47 118,809 281 86,252
01/02/2016 1.39 1.28 1.31 16,327 67 12,278
03/01/2016 1.46 1.26 1.36 85,029 358 63,130
01/12/2015 1.74 1.46 1.46 318,550 551 195,857
01/11/2015 1.72 1.60 1.67 49,268 84 29,527
01/10/2015 1.74 1.65 1.69 5,916 24 3,513