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 |
|---|---|---|---|---|---|---|
| 24/09/2025 | 1.67 | 1.62 | 1.67 | 2,709 | 7 | 1,670 |
| 23/09/2025 | 1.65 | 1.65 | 1.65 | 78 | 1 | 47 |
| 22/09/2025 | 1.65 | 1.65 | 1.65 | 16,665 | 18 | 10,100 |
| 21/09/2025 | 1.68 | 1.67 | 1.67 | 5,228 | 7 | 3,130 |
| 18/09/2025 | 1.69 | 1.66 | 1.69 | 35,987 | 37 | 21,589 |
| 17/09/2025 | 1.69 | 1.64 | 1.67 | 31,112 | 35 | 18,804 |
| 16/09/2025 | 1.65 | 1.64 | 1.65 | 3,255 | 11 | 1,983 |
| 15/09/2025 | 1.66 | 1.63 | 1.65 | 10,197 | 24 | 6,211 |
| 14/09/2025 | 1.64 | 1.62 | 1.64 | 5,127 | 20 | 3,145 |
| 11/09/2025 | 1.64 | 1.60 | 1.64 | 23,206 | 43 | 14,414 |
| 10/09/2025 | 1.63 | 1.60 | 1.63 | 5,354 | 23 | 3,319 |
| 09/09/2025 | 1.62 | 1.60 | 1.60 | 10,724 | 16 | 6,671 |
| 08/09/2025 | 1.60 | 1.59 | 1.60 | 4,480 | 12 | 2,815 |
| 07/09/2025 | 1.60 | 1.57 | 1.60 | 3,288 | 4 | 2,055 |
| 03/09/2025 | 1.62 | 1.55 | 1.62 | 11,242 | 23 | 7,151 |
| 02/09/2025 | 1.56 | 1.55 | 1.55 | 5,976 | 5 | 3,850 |
| 01/09/2025 | 1.57 | 1.55 | 1.57 | 8,072 | 8 | 5,200 |
| 31/08/2025 | 1.56 | 1.54 | 1.56 | 2,437 | 3 | 1,575 |
| 28/08/2025 | 1.54 | 1.53 | 1.54 | 3,095 | 4 | 2,010 |
| 27/08/2025 | 1.54 | 1.54 | 1.54 | 4,461 | 7 | 2,897 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2024 | 1.21 | 1.20 | 1.21 | 2,357 | 6 | 1,950 |
| 08/07/2024 | 1.22 | 1.21 | 1.21 | 6,695 | 14 | 5,500 |
| 30/06/2024 | 1.22 | 1.22 | 1.22 | 964 | 2 | 790 |
| 23/06/2024 | 1.29 | 1.22 | 1.22 | 1,507 | 5 | 1,210 |
| 10/06/2024 | 1.29 | 1.29 | 1.29 | 232 | 1 | 180 |
| 02/06/2024 | 1.30 | 1.24 | 1.29 | 18,396 | 23 | 14,313 |
| 26/05/2024 | 1.24 | 1.21 | 1.24 | 993 | 4 | 820 |
| 19/05/2024 | 1.26 | 1.24 | 1.26 | 1,873 | 7 | 1,510 |
| 12/05/2024 | 1.26 | 1.20 | 1.24 | 13,018 | 29 | 10,512 |
| 05/05/2024 | 1.30 | 1.21 | 1.22 | 14,361 | 29 | 11,535 |
| 28/04/2024 | 1.33 | 1.24 | 1.33 | 2,917 | 12 | 2,282 |
| 21/04/2024 | 1.27 | 1.18 | 1.27 | 11,226 | 11 | 9,343 |
| 14/04/2024 | 1.21 | 1.19 | 1.19 | 6,257 | 5 | 5,195 |
| 07/04/2024 | 1.20 | 1.15 | 1.20 | 242 | 2 | 210 |
| 31/03/2024 | 1.20 | 1.15 | 1.15 | 2,644 | 6 | 2,299 |
| 24/03/2024 | 1.25 | 1.21 | 1.21 | 1,333 | 5 | 1,100 |
| 17/03/2024 | 1.36 | 1.26 | 1.27 | 13,800 | 41 | 10,273 |
| 10/03/2024 | 1.34 | 1.26 | 1.32 | 14,898 | 45 | 11,261 |
| 03/03/2024 | 1.28 | 1.21 | 1.28 | 26,818 | 32 | 21,712 |
| 25/02/2024 | 1.21 | 1.18 | 1.20 | 28,762 | 24 | 23,971 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2019 | 0.90 | 0.82 | 0.86 | 2,044 | 14 | 2,352 |
| 02/12/2018 | 0.95 | 0.86 | 0.93 | 75,904 | 10 | 80,410 |
| 01/11/2018 | 0.91 | 0.90 | 0.90 | 3,070 | 11 | 3,400 |
| 01/10/2018 | 0.93 | 0.91 | 0.91 | 580 | 3 | 628 |
| 02/09/2018 | 0.98 | 0.91 | 0.97 | 959,255 | 20 | 989,048 |
| 01/08/2018 | 1.00 | 0.95 | 0.98 | 4,399 | 23 | 4,570 |
| 01/07/2018 | 1.05 | 0.99 | 0.99 | 6,054 | 17 | 5,950 |
| 03/06/2018 | 1.06 | 0.98 | 1.05 | 19,664 | 24 | 19,198 |
| 02/05/2018 | 1.07 | 0.98 | 0.98 | 15,005 | 36 | 14,747 |
| 01/04/2018 | 1.16 | 1.01 | 1.06 | 8,607 | 26 | 8,093 |
| 01/03/2018 | 1.19 | 1.12 | 1.19 | 6,083 | 46 | 5,307 |
| 01/02/2018 | 1.22 | 1.15 | 1.16 | 20,039 | 34 | 16,790 |
| 02/01/2018 | 1.21 | 1.14 | 1.17 | 3,530 | 8 | 3,050 |
| 03/12/2017 | 1.20 | 1.11 | 1.16 | 50,328 | 86 | 43,536 |
| 01/11/2017 | 1.23 | 1.17 | 1.18 | 7,189 | 48 | 6,080 |
| 01/10/2017 | 1.27 | 1.17 | 1.22 | 10,058 | 26 | 8,302 |