Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 09/05/2021
MarketFirst
High Price2.88
Last Closing2.87
No. of Transactions9
SectorChemical Industries
Low Price2.87
Opening Price2.87
No. of Shares715
Div3.47
Change0.01
Closing Price2.88
Average Price2.87
P/E10.4
Value Traded2,053

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 2.88 2.87 2.88 2,053 9 715
06/05/2021 2.87 2.87 2.87 373 1 130
05/05/2021 2.89 2.86 2.87 6,724 8 2,330
04/05/2021 2.94 2.89 2.94 16,627 19 5,735
03/05/2021 2.94 2.90 2.94 24,590 31 8,450
29/04/2021 2.92 2.89 2.92 6,911 12 2,375
28/04/2021 2.92 2.82 2.92 27,190 17 9,419
27/04/2021 2.83 2.70 2.82 14,848 13 5,415
26/04/2021 2.70 2.70 2.70 4,590 4 1,700
22/04/2021 2.64 2.62 2.64 50,975 9 19,314
21/04/2021 2.66 2.61 2.61 3,183 5 1,200
20/04/2021 2.66 2.65 2.65 3,182 2 1,200
19/04/2021 2.70 2.70 2.70 540 2 200
18/04/2021 2.71 2.70 2.70 7,583 4 2,800
15/04/2021 2.70 2.70 2.70 2,084 3 772
14/04/2021 2.71 2.70 2.70 1,354 2 500
07/04/2021 2.70 2.70 2.70 4,725 2 1,750
05/04/2021 2.70 2.70 2.70 1,674 1 620
01/04/2021 2.72 2.71 2.71 9,432 5 3,480
30/03/2021 2.82 2.80 2.80 8,420 3 3,000
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 2.94 2.86 2.87 48,314 59 16,645
25/04/2021 2.92 2.70 2.92 53,539 46 18,909
18/04/2021 2.71 2.61 2.64 65,463 22 24,714
12/04/2021 2.71 2.70 2.70 3,438 5 1,272
04/04/2021 2.70 2.70 2.70 6,399 3 2,370
28/03/2021 2.92 2.71 2.71 556,597 13 192,581
21/03/2021 2.90 2.85 2.90 565,552 36 197,436
14/03/2021 2.90 2.87 2.89 7,484 14 2,602
07/03/2021 2.89 2.76 2.87 271,759 50 97,935
28/02/2021 2.90 2.80 2.89 220,837 29 78,487
21/02/2021 2.93 2.81 2.84 34,929 41 12,234
14/02/2021 2.95 2.75 2.90 155,952 90 55,357
07/02/2021 2.75 2.68 2.75 128,412 56 47,326
31/01/2021 2.70 2.61 2.70 86,814 68 32,815
24/01/2021 2.66 2.60 2.64 45,012 39 17,135
17/01/2021 2.67 2.45 2.67 190,039 114 74,441
10/01/2021 2.39 2.24 2.39 60,632 35 25,718
03/01/2021 2.42 2.22 2.30 52,307 22 23,300
27/12/2020 2.22 2.19 2.22 22,139 24 10,060
20/12/2020 2.21 2.19 2.21 43,466 30 19,760
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2020 2.14 1.95 2.13 351,986 128 172,989
01/09/2020 1.99 1.92 1.96 141,056 119 72,721
04/08/2020 1.98 1.91 1.92 269,857 126 138,633
01/07/2020 1.98 1.77 1.98 798,467 284 430,764
01/06/2020 1.93 1.75 1.80 504,266 120 279,637
10/05/2020 1.89 1.77 1.89 337,652 69 182,270
01/03/2020 1.81 1.77 1.81 127,331 89 70,786
02/02/2020 1.83 1.79 1.82 346,061 125 190,828
02/01/2020 1.86 1.78 1.83 308,032 127 169,458
01/12/2019 1.84 1.78 1.81 343,264 109 189,999
03/11/2019 1.80 1.75 1.80 297,014 136 167,347
01/10/2019 1.79 1.69 1.76 372,372 150 213,708
01/09/2019 1.77 1.65 1.71 652,019 169 378,701
01/08/2019 1.72 1.59 1.72 1,615,504 250 999,572