THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Performance Indicators 28/09/2023
MarketFirst
High Price2.19
Last Closing2.18
No. of Transactions21
SectorChemical Industries
Low Price2.16
Opening Price2.16
No. of Shares9,364
Div4.15
Change0.01
Closing Price2.19
Average Price2.18
P/E9.05
Value Traded20,405
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/09/2023 | 2.19 | 2.16 | 2.19 | 20,405 | 21 | 9,364 |
25/09/2023 | 2.18 | 2.17 | 2.18 | 456 | 2 | 210 |
24/09/2023 | 2.18 | 2.17 | 2.18 | 608 | 2 | 280 |
21/09/2023 | 2.19 | 2.16 | 2.17 | 23,885 | 6 | 11,050 |
14/09/2023 | 2.19 | 2.14 | 2.19 | 2,795 | 9 | 1,301 |
13/09/2023 | 2.19 | 2.15 | 2.19 | 492 | 3 | 225 |
12/09/2023 | 2.20 | 2.12 | 2.19 | 326,975 | 39 | 154,110 |
11/09/2023 | 2.15 | 2.11 | 2.12 | 75,261 | 24 | 35,500 |
10/09/2023 | 2.14 | 2.11 | 2.11 | 10,539 | 15 | 4,960 |
07/09/2023 | 2.15 | 2.14 | 2.14 | 39,658 | 20 | 18,525 |
06/09/2023 | 2.15 | 2.14 | 2.15 | 33,618 | 27 | 15,638 |
05/09/2023 | 2.19 | 2.16 | 2.19 | 2,810 | 23 | 1,300 |
04/09/2023 | 2.20 | 2.16 | 2.20 | 1,636 | 4 | 750 |
03/09/2023 | 2.20 | 2.20 | 2.20 | 154 | 1 | 70 |
31/08/2023 | 2.20 | 2.18 | 2.19 | 74,234 | 17 | 33,963 |
28/08/2023 | 2.20 | 2.17 | 2.20 | 2,889 | 8 | 1,320 |
27/08/2023 | 2.21 | 2.17 | 2.21 | 2,772 | 9 | 1,264 |
24/08/2023 | 2.22 | 2.20 | 2.22 | 1,767 | 7 | 800 |
23/08/2023 | 2.19 | 2.16 | 2.16 | 10,825 | 12 | 5,000 |
22/08/2023 | 2.23 | 2.16 | 2.22 | 16,771 | 16 | 7,650 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/09/2023 | 2.19 | 2.16 | 2.19 | 21,468 | 25 | 9,854 |
17/09/2023 | 2.19 | 2.16 | 2.17 | 23,885 | 6 | 11,050 |
10/09/2023 | 2.20 | 2.11 | 2.19 | 416,061 | 90 | 196,096 |
03/09/2023 | 2.20 | 2.14 | 2.14 | 77,875 | 75 | 36,283 |
27/08/2023 | 2.21 | 2.17 | 2.19 | 79,895 | 34 | 36,547 |
20/08/2023 | 2.23 | 2.16 | 2.22 | 29,583 | 37 | 13,550 |
13/08/2023 | 2.23 | 2.14 | 2.21 | 58,595 | 45 | 27,179 |
06/08/2023 | 2.23 | 2.17 | 2.22 | 18,730 | 31 | 8,498 |
30/07/2023 | 2.25 | 2.17 | 2.24 | 130,222 | 28 | 58,410 |
23/07/2023 | 2.23 | 2.12 | 2.23 | 108,081 | 34 | 49,578 |
16/07/2023 | 2.18 | 2.07 | 2.14 | 56,778 | 94 | 26,558 |
09/07/2023 | 2.23 | 2.16 | 2.19 | 28,356 | 31 | 12,930 |
02/07/2023 | 2.23 | 2.21 | 2.23 | 15,591 | 34 | 7,040 |
25/06/2023 | 2.25 | 2.22 | 2.23 | 180,566 | 9 | 80,700 |
18/06/2023 | 2.25 | 2.21 | 2.24 | 21,078 | 23 | 9,429 |
11/06/2023 | 2.25 | 2.22 | 2.25 | 20,006 | 28 | 8,940 |
04/06/2023 | 2.24 | 2.24 | 2.24 | 3,808 | 8 | 1,700 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |