Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
Performance Indicators 10/08/2026
MarketFirst
High Price2.26
Last Closing2.28
No. of Transactions3
SectorEngineering and Construction
Low Price2.26
Opening Price2.26
No. of Shares487
Div5.31
Change-0.02
Closing Price2.26
Average Price2.26
P/E8.25
Value Traded1,101

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/08/2025 1.55 1.51 1.55 11,205 12 7,343
07/08/2025 1.55 1.52 1.55 7,458 9 4,858
06/08/2025 1.57 1.57 1.57 3,140 2 2,000
05/08/2025 1.55 1.55 1.55 775 1 500
04/08/2025 1.55 1.55 1.55 6,510 9 4,200
03/08/2025 1.56 1.55 1.55 11,476 8 7,401
31/07/2025 1.57 1.57 1.57 628 1 400
30/07/2025 1.62 1.57 1.57 481 5 305
29/07/2025 1.61 1.57 1.57 747 3 470
28/07/2025 1.62 1.55 1.62 11,450 27 7,193
21/07/2025 1.55 1.51 1.51 1,818 5 1,204
20/07/2025 1.52 1.51 1.52 3,039 6 2,010
16/07/2025 1.56 1.56 1.56 195 2 125
15/07/2025 1.56 1.56 1.56 119 1 76
14/07/2025 1.53 1.53 1.53 612 2 400
13/07/2025 1.53 1.53 1.53 3,978 2 2,600
09/07/2025 1.50 1.50 1.50 300 2 200
08/07/2025 1.54 1.49 1.54 3,150 9 2,100
06/07/2025 1.50 1.50 1.50 4,500 1 3,000
03/07/2025 1.47 1.47 1.47 1,029 2 700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/08/2022 0.81 0.76 0.80 13,125 17 16,956
31/07/2022 0.80 0.76 0.80 9,468 18 12,226
24/07/2022 0.76 0.71 0.76 2,116 12 2,864
17/07/2022 0.72 0.67 0.72 9,351 32 13,282
13/07/2022 0.70 0.69 0.70 138 2 200
03/07/2022 0.70 0.67 0.70 638 8 931
26/06/2022 0.69 0.67 0.69 6,788 27 10,101
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/12/2009 2.40 2.00 2.35 213,970 137 101,971
01/11/2009 2.11 2.05 2.05 51,487 48 24,704
Download Table