THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Performance Indicators 29/05/2023
MarketFirst
High Price2.24
Last Closing2.24
No. of Transactions6
SectorChemical Industries
Low Price2.22
Opening Price2.22
No. of Shares2,001
Div4.46
Change0.00
Closing Price2.24
Average Price2.22
P/E8.2
Value Traded4,442
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/05/2023 | 2.24 | 2.22 | 2.24 | 4,442 | 6 | 2,001 |
28/05/2023 | 2.24 | 2.22 | 2.24 | 578 | 3 | 260 |
24/05/2023 | 2.25 | 2.25 | 2.25 | 5,625 | 4 | 2,500 |
22/05/2023 | 2.25 | 2.22 | 2.25 | 1,783 | 5 | 800 |
21/05/2023 | 2.24 | 2.21 | 2.24 | 3,322 | 6 | 1,503 |
17/05/2023 | 2.24 | 2.22 | 2.24 | 981 | 3 | 440 |
14/05/2023 | 2.24 | 2.22 | 2.24 | 67 | 2 | 30 |
11/05/2023 | 2.24 | 2.20 | 2.24 | 37,781 | 15 | 17,153 |
10/05/2023 | 2.24 | 2.21 | 2.24 | 1,777 | 4 | 800 |
09/05/2023 | 2.23 | 2.20 | 2.22 | 1,437 | 4 | 650 |
08/05/2023 | 2.25 | 2.20 | 2.23 | 3,829 | 5 | 1,721 |
07/05/2023 | 2.25 | 2.25 | 2.25 | 450 | 1 | 200 |
04/05/2023 | 2.22 | 2.22 | 2.22 | 3,330 | 1 | 1,500 |
03/05/2023 | 2.23 | 2.20 | 2.23 | 5,106 | 6 | 2,300 |
02/05/2023 | 2.25 | 2.20 | 2.25 | 3,433 | 5 | 1,550 |
01/05/2023 | 2.25 | 2.20 | 2.25 | 4,741 | 3 | 2,150 |
27/04/2023 | 2.25 | 2.22 | 2.25 | 72,030 | 13 | 32,270 |
26/04/2023 | 2.24 | 2.17 | 2.24 | 89,712 | 8 | 40,411 |
25/04/2023 | 2.23 | 2.23 | 2.23 | 129,340 | 2 | 58,000 |
19/04/2023 | 2.24 | 2.17 | 2.24 | 1,553 | 5 | 710 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/05/2023 | 2.24 | 2.22 | 2.24 | 5,021 | 9 | 2,261 |
21/05/2023 | 2.25 | 2.21 | 2.25 | 10,730 | 15 | 4,803 |
14/05/2023 | 2.24 | 2.22 | 2.24 | 1,047 | 5 | 470 |
07/05/2023 | 2.25 | 2.20 | 2.24 | 45,274 | 29 | 20,524 |
01/05/2023 | 2.25 | 2.20 | 2.22 | 16,609 | 15 | 7,500 |
25/04/2023 | 2.25 | 2.17 | 2.25 | 291,082 | 23 | 130,681 |
16/04/2023 | 2.24 | 2.17 | 2.24 | 4,410 | 14 | 2,020 |
09/04/2023 | 2.24 | 2.17 | 2.24 | 13,340 | 21 | 6,096 |
02/04/2023 | 2.24 | 2.16 | 2.24 | 7,549 | 25 | 3,433 |
26/03/2023 | 2.25 | 2.15 | 2.22 | 214,959 | 22 | 98,450 |
19/03/2023 | 2.35 | 2.15 | 2.25 | 47,047 | 44 | 20,497 |
12/03/2023 | 2.40 | 2.33 | 2.38 | 125,080 | 74 | 52,418 |
05/03/2023 | 2.46 | 2.39 | 2.39 | 48,735 | 43 | 20,258 |
26/02/2023 | 2.46 | 2.36 | 2.46 | 48,105 | 44 | 20,023 |
19/02/2023 | 2.40 | 2.31 | 2.40 | 57,454 | 15 | 24,415 |
12/02/2023 | 2.42 | 2.37 | 2.40 | 69,188 | 32 | 28,927 |
05/02/2023 | 2.42 | 2.40 | 2.42 | 7,885 | 15 | 3,283 |
29/01/2023 | 2.43 | 2.38 | 2.41 | 79,272 | 32 | 33,015 |
22/01/2023 | 2.43 | 2.40 | 2.42 | 22,158 | 32 | 9,193 |
15/01/2023 | 2.46 | 2.40 | 2.42 | 2,412 | 5 | 1,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
03/07/2022 | 2.36 | 2.22 | 2.32 | 188,749 | 164 | 83,002 |
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 |