ARABIAN STEEL PIPES MANUFACTURING Historical
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 |