ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 14/10/2026
MarketFirst
High Price2.30
Last Closing2.30
No. of Transactions6
SectorEngineering and Construction
Low Price2.30
Opening Price2.30
No. of Shares667
Div5.22
Change0.00
Closing Price2.30
Average Price2.30
P/E8.39
Value Traded1,534
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/02/2023 | 0.89 | 0.88 | 0.88 | 1,073 | 7 | 1,208 |
| 05/02/2023 | 0.92 | 0.88 | 0.89 | 2,376 | 10 | 2,645 |
| 29/01/2023 | 0.92 | 0.90 | 0.90 | 9,060 | 6 | 10,065 |
| 22/01/2023 | 0.92 | 0.90 | 0.92 | 3,663 | 15 | 4,060 |
| 08/01/2023 | 0.88 | 0.86 | 0.86 | 2,669 | 8 | 3,067 |
| 26/12/2022 | 0.92 | 0.91 | 0.92 | 1,192 | 4 | 1,310 |
| 18/12/2022 | 0.91 | 0.80 | 0.91 | 13,157 | 30 | 15,982 |
| 11/12/2022 | 0.81 | 0.80 | 0.80 | 12,346 | 35 | 15,432 |
| 04/12/2022 | 0.83 | 0.81 | 0.81 | 7,967 | 8 | 9,798 |
| 27/11/2022 | 0.81 | 0.81 | 0.81 | 4,172 | 2 | 5,150 |
| 20/11/2022 | 0.84 | 0.81 | 0.83 | 7,544 | 19 | 9,158 |
| 13/11/2022 | 0.81 | 0.81 | 0.81 | 324 | 1 | 400 |
| 06/11/2022 | 0.81 | 0.77 | 0.80 | 11,268 | 18 | 14,135 |
| 30/10/2022 | 0.80 | 0.79 | 0.80 | 12,347 | 20 | 15,575 |
| 23/10/2022 | 0.81 | 0.77 | 0.79 | 9,136 | 23 | 11,560 |
| 09/10/2022 | 0.77 | 0.77 | 0.77 | 693 | 2 | 900 |
| 02/10/2022 | 0.77 | 0.74 | 0.76 | 2,337 | 11 | 3,082 |
| 04/09/2022 | 0.77 | 0.75 | 0.75 | 1,984 | 6 | 2,620 |
| 28/08/2022 | 0.78 | 0.78 | 0.78 | 156 | 1 | 200 |
| 14/08/2022 | 0.80 | 0.76 | 0.80 | 2,380 | 6 | 3,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2011 | 2.11 | 2.01 | 2.05 | 28,296 | 29 | 13,835 |
| 03/07/2011 | 2.20 | 2.09 | 2.16 | 3,970 | 27 | 1,879 |
| 01/06/2011 | 2.17 | 2.08 | 2.08 | 33,825 | 7 | 16,040 |
| 02/05/2011 | 2.15 | 2.08 | 2.11 | 20,307 | 30 | 9,670 |
| 03/04/2011 | 2.17 | 2.07 | 2.09 | 13,285 | 45 | 6,348 |
| 01/03/2011 | 2.32 | 2.06 | 2.10 | 20,845 | 34 | 9,842 |
| 01/02/2011 | 2.36 | 2.25 | 2.32 | 12,948 | 35 | 5,626 |
| 02/01/2011 | 2.40 | 2.28 | 2.28 | 16,799 | 8 | 7,066 |
| 01/12/2010 | 2.48 | 2.16 | 2.45 | 442,767 | 179 | 183,396 |
| 01/11/2010 | 2.30 | 2.11 | 2.30 | 45,599 | 39 | 20,634 |
| 03/10/2010 | 2.17 | 2.10 | 2.10 | 11,850 | 21 | 5,622 |
| 01/09/2010 | 2.30 | 2.05 | 2.09 | 20,504 | 22 | 9,688 |
| 01/08/2010 | 2.10 | 2.00 | 2.05 | 33,435 | 29 | 16,229 |
| 01/07/2010 | 2.14 | 2.04 | 2.10 | 25,868 | 15 | 12,353 |
| 01/06/2010 | 2.27 | 1.91 | 2.25 | 133,653 | 80 | 61,574 |
| 02/05/2010 | 2.10 | 1.96 | 1.96 | 48,462 | 54 | 23,899 |
| 01/04/2010 | 1.95 | 1.90 | 1.95 | 2,615 | 5 | 1,350 |
| 01/03/2010 | 2.10 | 1.85 | 1.85 | 15,999 | 27 | 7,821 |
| 01/02/2010 | 2.20 | 2.04 | 2.10 | 17,917 | 24 | 8,573 |
| 03/01/2010 | 2.25 | 2.05 | 2.06 | 31,400 | 63 | 14,920 |