Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
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