Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 15/04/2024
MarketFirst
High Price2.25
Last Closing2.24
No. of Transactions15
SectorChemical Industries
Low Price2.20
Opening Price2.20
No. of Shares12,260
Div4.44
Change0.01
Closing Price2.25
Average Price2.24
P/E8.3
Value Traded27,444

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/04/2024 2.25 2.20 2.25 27,444 15 12,260
07/04/2024 2.24 2.20 2.24 13,341 11 5,996
04/04/2024 2.24 2.22 2.23 50,475 59 22,725
03/04/2024 2.22 2.20 2.22 12,602 7 5,702
02/04/2024 2.22 2.19 2.22 7,014 8 3,174
01/04/2024 2.22 2.18 2.22 17,813 15 8,140
28/03/2024 2.20 2.17 2.20 7,019 10 3,210
26/03/2024 2.20 2.18 2.20 10,411 8 4,773
25/03/2024 2.20 2.19 2.20 2,192 4 1,001
24/03/2024 2.20 2.18 2.20 8,133 6 3,723
21/03/2024 2.19 2.19 2.19 1,047 3 478
19/03/2024 2.20 2.18 2.20 4,419 4 2,020
18/03/2024 2.20 2.18 2.18 31,279 9 14,310
17/03/2024 2.19 2.17 2.19 12,273 17 5,638
12/03/2024 2.18 2.16 2.18 4,881 7 2,250
11/03/2024 2.17 2.15 2.16 16,812 22 7,814
10/03/2024 2.19 2.10 2.17 47,266 31 21,975
07/03/2024 2.21 2.20 2.20 6,469 5 2,940
06/03/2024 2.23 2.21 2.23 453 4 205
05/03/2024 2.23 2.21 2.23 133 2 60
Date High Low Closing Value Traded No. of Trans No. of Shares
07/04/2024 2.24 2.20 2.24 13,341 11 5,996
31/03/2024 2.24 2.18 2.23 87,904 89 39,741
24/03/2024 2.20 2.17 2.20 27,755 28 12,707
17/03/2024 2.20 2.17 2.19 49,018 33 22,446
10/03/2024 2.19 2.10 2.18 68,959 60 32,039
03/03/2024 2.23 2.20 2.20 15,942 21 7,232
25/02/2024 2.23 2.20 2.22 34,846 24 15,783
18/02/2024 2.24 2.21 2.23 29,322 25 13,195
11/02/2024 2.24 2.19 2.24 70,146 45 31,568
04/02/2024 2.23 2.17 2.23 48,700 45 22,233
28/01/2024 2.19 2.17 2.18 73,488 36 33,820
21/01/2024 2.22 2.16 2.20 127,336 50 58,044
14/01/2024 2.24 2.16 2.19 80,156 79 36,521
07/01/2024 2.19 2.15 2.17 15,707 23 7,210
31/12/2023 2.18 2.13 2.18 41,521 56 19,309
24/12/2023 2.15 2.11 2.14 24,802 40 11,629
17/12/2023 2.15 2.11 2.14 3,210 13 1,510
10/12/2023 2.12 2.06 2.12 112,803 78 53,971
03/12/2023 2.09 2.07 2.09 133,819 118 64,495
26/11/2023 2.08 2.04 2.08 259,021 117 125,819
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2024 2.23 2.10 2.20 161,674 142 74,424
01/02/2024 2.24 2.17 2.22 183,013 139 82,779
02/01/2024 2.24 2.14 2.18 309,926 211 141,740
03/12/2023 2.17 2.06 2.17 302,916 282 144,769
01/11/2023 2.09 1.99 2.08 4,533,406 1,046 2,255,724
01/10/2023 2.19 2.02 2.08 888,314 385 425,389
03/09/2023 2.20 2.11 2.19 539,289 196 253,283
01/08/2023 2.24 2.14 2.19 229,709 166 105,184
02/07/2023 2.25 2.07 2.24 296,122 202 135,106
04/06/2023 2.25 2.21 2.23 225,457 68 100,769
01/05/2023 2.25 2.20 2.24 78,681 73 35,558
02/04/2023 2.25 2.16 2.25 316,381 83 142,230
01/03/2023 2.46 2.15 2.22 479,878 222 209,946
01/02/2023 2.43 2.31 2.40 205,055 90 86,022
02/01/2023 2.49 2.38 2.40 96,809 117 40,061
01/12/2022 2.40 2.33 2.39 34,957 56 14,813
01/11/2022 2.39 2.27 2.38 87,124 96 37,253
02/10/2022 2.35 2.24 2.27 250,638 88 111,003
01/09/2022 2.36 2.25 2.31 85,638 86 37,236
01/08/2022 2.42 2.28 2.33 101,915 121 43,148