THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Performance Indicators 28/06/2022
MarketFirst
High Price2.28
Last Closing2.27
No. of Transactions7
SectorChemical Industries
Low Price2.26
Opening Price2.26
No. of Shares29,457
Div3.51
Change0.01
Closing Price2.28
Average Price2.26
P/E9.64
Value Traded66,587
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/06/2022 | 2.28 | 2.26 | 2.28 | 66,587 | 7 | 29,457 |
23/06/2022 | 2.27 | 2.23 | 2.27 | 1,679 | 4 | 750 |
22/06/2022 | 2.28 | 2.25 | 2.28 | 2,722 | 7 | 1,208 |
20/06/2022 | 2.25 | 2.24 | 2.25 | 497 | 2 | 222 |
19/06/2022 | 2.25 | 2.24 | 2.25 | 4,673 | 7 | 2,077 |
16/06/2022 | 2.25 | 2.25 | 2.25 | 1,541 | 5 | 685 |
15/06/2022 | 2.26 | 2.25 | 2.26 | 4,617 | 5 | 2,052 |
14/06/2022 | 2.27 | 2.23 | 2.27 | 1,403 | 5 | 625 |
13/06/2022 | 2.26 | 2.25 | 2.25 | 5,749 | 8 | 2,555 |
12/06/2022 | 2.28 | 2.23 | 2.28 | 455 | 5 | 200 |
08/06/2022 | 2.29 | 2.25 | 2.28 | 4,548 | 4 | 2,008 |
06/06/2022 | 2.29 | 2.26 | 2.27 | 1,655 | 5 | 730 |
05/06/2022 | 2.29 | 2.28 | 2.29 | 4,007 | 6 | 1,755 |
02/06/2022 | 2.28 | 2.26 | 2.28 | 2,488 | 2 | 1,100 |
01/06/2022 | 2.31 | 2.25 | 2.31 | 4,675 | 7 | 2,075 |
31/05/2022 | 2.31 | 2.22 | 2.31 | 976 | 5 | 439 |
30/05/2022 | 2.29 | 2.25 | 2.29 | 2,133 | 9 | 946 |
25/05/2022 | 2.34 | 2.29 | 2.34 | 895 | 5 | 390 |
24/05/2022 | 2.29 | 2.26 | 2.29 | 64,642 | 6 | 28,600 |
23/05/2022 | 2.27 | 2.25 | 2.27 | 1,769 | 7 | 785 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 2.28 | 2.26 | 2.28 | 66,587 | 7 | 29,457 |
19/06/2022 | 2.28 | 2.23 | 2.27 | 9,571 | 20 | 4,257 |
12/06/2022 | 2.28 | 2.23 | 2.25 | 13,765 | 28 | 6,117 |
05/06/2022 | 2.29 | 2.25 | 2.28 | 10,210 | 15 | 4,493 |
29/05/2022 | 2.31 | 2.22 | 2.28 | 10,272 | 23 | 4,560 |
22/05/2022 | 2.34 | 2.20 | 2.34 | 70,606 | 19 | 31,275 |
15/05/2022 | 2.27 | 2.20 | 2.20 | 33,324 | 34 | 15,114 |
08/05/2022 | 2.36 | 2.22 | 2.22 | 44,327 | 54 | 19,658 |
24/04/2022 | 2.35 | 2.22 | 2.35 | 10,748 | 29 | 4,825 |
17/04/2022 | 2.34 | 2.20 | 2.27 | 52,891 | 26 | 23,795 |
10/04/2022 | 2.38 | 2.29 | 2.32 | 35,144 | 22 | 15,254 |
03/04/2022 | 2.33 | 2.25 | 2.33 | 32,065 | 34 | 14,074 |
27/03/2022 | 2.29 | 2.22 | 2.29 | 99,343 | 68 | 43,873 |
20/03/2022 | 2.28 | 2.25 | 2.25 | 2,336 | 8 | 1,030 |
13/03/2022 | 2.29 | 2.21 | 2.29 | 15,579 | 29 | 6,859 |
06/03/2022 | 2.27 | 2.20 | 2.27 | 77,965 | 49 | 34,810 |
27/02/2022 | 2.27 | 2.20 | 2.20 | 2,223 | 2 | 1,010 |
20/02/2022 | 2.30 | 2.18 | 2.18 | 33,605 | 36 | 15,042 |
13/02/2022 | 2.30 | 2.18 | 2.26 | 160,240 | 37 | 72,775 |
06/02/2022 | 2.30 | 2.16 | 2.20 | 92,208 | 62 | 41,712 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 2.31 | 2.23 | 2.28 | 107,297 | 79 | 47,499 |
08/05/2022 | 2.36 | 2.20 | 2.31 | 151,367 | 121 | 67,432 |
03/04/2022 | 2.38 | 2.20 | 2.35 | 130,847 | 111 | 57,948 |
01/03/2022 | 2.29 | 2.20 | 2.29 | 197,422 | 155 | 87,572 |
01/02/2022 | 2.30 | 2.16 | 2.27 | 307,995 | 162 | 139,069 |
02/01/2022 | 2.45 | 2.35 | 2.37 | 810,146 | 133 | 337,216 |
01/12/2021 | 2.48 | 2.39 | 2.40 | 257,623 | 169 | 105,655 |
01/11/2021 | 2.45 | 2.30 | 2.38 | 144,539 | 109 | 60,910 |
03/10/2021 | 2.40 | 2.30 | 2.36 | 161,830 | 138 | 68,744 |
01/09/2021 | 2.38 | 2.20 | 2.30 | 130,795 | 150 | 56,911 |
01/08/2021 | 2.40 | 2.20 | 2.20 | 327,237 | 188 | 146,270 |
01/07/2021 | 2.94 | 2.32 | 2.38 | 135,519 | 166 | 50,247 |
01/06/2021 | 2.91 | 2.80 | 2.86 | 153,351 | 152 | 53,871 |
02/05/2021 | 2.94 | 2.83 | 2.83 | 146,449 | 197 | 50,723 |
01/04/2021 | 2.92 | 2.61 | 2.92 | 138,271 | 81 | 50,745 |
01/03/2021 | 2.92 | 2.76 | 2.80 | 1,603,884 | 127 | 562,421 |
01/02/2021 | 2.95 | 2.63 | 2.84 | 380,351 | 255 | 137,598 |
03/01/2021 | 2.67 | 2.22 | 2.63 | 382,661 | 220 | 153,868 |
01/12/2020 | 2.22 | 2.18 | 2.22 | 166,518 | 119 | 75,814 |
01/11/2020 | 2.21 | 2.10 | 2.21 | 118,658 | 90 | 54,815 |