THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 16/07/2026
MarketFirst
High Price3.32
Last Closing3.30
No. of Transactions10
SectorChemical Industries
Low Price3.31
Opening Price3.31
No. of Shares5,390
Div2.49
Change0.01
Closing Price3.31
Average Price3.32
P/E10.41
Value Traded17,866
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/06/2026 | 3.43 | 3.30 | 3.35 | 3,965 | 16 | 1,178 |
| 15/06/2026 | 3.38 | 3.27 | 3.38 | 24,307 | 9 | 7,430 |
| 14/06/2026 | 3.39 | 3.27 | 3.27 | 3,488 | 5 | 1,054 |
| 11/06/2026 | 3.26 | 3.19 | 3.26 | 14,333 | 20 | 4,427 |
| 10/06/2026 | 3.24 | 3.18 | 3.18 | 1,796 | 6 | 559 |
| 09/06/2026 | 3.22 | 3.15 | 3.17 | 6,469 | 14 | 2,031 |
| 08/06/2026 | 3.24 | 3.15 | 3.20 | 30,455 | 37 | 9,479 |
| 07/06/2026 | 3.44 | 3.21 | 3.21 | 42,580 | 74 | 12,989 |
| 04/06/2026 | 3.45 | 3.33 | 3.35 | 47,659 | 77 | 14,080 |
| 03/06/2026 | 3.61 | 3.47 | 3.47 | 23,870 | 52 | 6,710 |
| 02/06/2026 | 3.84 | 3.57 | 3.60 | 7,920 | 16 | 2,155 |
| 01/06/2026 | 3.95 | 3.80 | 3.80 | 12,327 | 15 | 3,225 |
| 31/05/2026 | 3.85 | 3.78 | 3.85 | 17,909 | 32 | 4,680 |
| 24/05/2026 | 4.53 | 4.45 | 4.53 | 35,774 | 32 | 7,948 |
| 21/05/2026 | 4.49 | 4.40 | 4.49 | 58,830 | 88 | 13,161 |
| 20/05/2026 | 4.42 | 4.19 | 4.42 | 55,456 | 55 | 12,694 |
| 18/05/2026 | 4.19 | 4.10 | 4.15 | 8,572 | 6 | 2,069 |
| 17/05/2026 | 4.14 | 4.12 | 4.14 | 7,871 | 14 | 1,904 |
| 14/05/2026 | 4.10 | 4.02 | 4.02 | 2,749 | 8 | 682 |
| 13/05/2026 | 4.14 | 4.01 | 4.01 | 14,304 | 9 | 3,557 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/02/2026 | 3.80 | 3.71 | 3.74 | 108,588 | 79 | 29,000 |
| 15/02/2026 | 3.90 | 3.79 | 3.80 | 163,728 | 116 | 42,678 |
| 08/02/2026 | 4.01 | 3.63 | 3.92 | 435,751 | 293 | 113,246 |
| 01/02/2026 | 3.81 | 3.57 | 3.63 | 422,180 | 288 | 115,504 |
| 25/01/2026 | 3.38 | 3.05 | 3.38 | 226,560 | 140 | 68,987 |
| 18/01/2026 | 3.11 | 3.03 | 3.10 | 512,707 | 85 | 168,487 |
| 11/01/2026 | 3.09 | 3.04 | 3.05 | 90,121 | 51 | 29,309 |
| 04/01/2026 | 3.06 | 2.96 | 3.06 | 93,659 | 40 | 31,236 |
| 28/12/2025 | 3.04 | 2.95 | 2.95 | 24,648 | 44 | 8,232 |
| 21/12/2025 | 2.99 | 2.90 | 2.99 | 35,988 | 60 | 12,286 |
| 14/12/2025 | 3.02 | 2.94 | 2.98 | 14,721 | 27 | 4,975 |
| 07/12/2025 | 3.05 | 2.86 | 3.01 | 130,960 | 104 | 44,340 |
| 30/11/2025 | 2.90 | 2.84 | 2.87 | 54,972 | 40 | 19,162 |
| 23/11/2025 | 2.87 | 2.81 | 2.85 | 540,748 | 89 | 191,087 |
| 16/11/2025 | 2.89 | 2.80 | 2.81 | 231,534 | 62 | 82,100 |
| 09/11/2025 | 2.85 | 2.78 | 2.80 | 397,753 | 90 | 141,758 |
| 02/11/2025 | 2.90 | 2.77 | 2.84 | 86,313 | 69 | 30,676 |
| 26/10/2025 | 2.81 | 2.73 | 2.80 | 151,705 | 135 | 54,713 |
| 19/10/2025 | 2.84 | 2.77 | 2.80 | 55,296 | 69 | 19,788 |
| 12/10/2025 | 2.95 | 2.80 | 2.84 | 143,268 | 111 | 50,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2024 | 2.60 | 2.36 | 2.55 | 183,167 | 190 | 73,018 |
| 01/09/2024 | 2.46 | 2.38 | 2.44 | 193,279 | 92 | 79,593 |
| 01/08/2024 | 2.45 | 2.31 | 2.44 | 159,398 | 159 | 67,047 |
| 01/07/2024 | 2.52 | 2.20 | 2.43 | 328,345 | 243 | 139,216 |
| 02/06/2024 | 2.38 | 2.19 | 2.26 | 249,018 | 168 | 109,561 |
| 01/05/2024 | 2.23 | 2.17 | 2.22 | 147,215 | 115 | 67,031 |
| 01/04/2024 | 2.25 | 2.10 | 2.19 | 259,988 | 229 | 118,054 |
| 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 |