Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 18/04/2024
MarketFirst
High Price2.25
Last Closing2.21
No. of Transactions23
SectorChemical Industries
Low Price2.22
Opening Price2.24
No. of Shares10,671
Div4.46
Change0.03
Closing Price2.24
Average Price2.23
P/E8.26
Value Traded23,831

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/03/2024 2.21 2.20 2.20 6,469 5 2,940
06/03/2024 2.23 2.21 2.23 453 4 205
05/03/2024 2.23 2.21 2.23 133 2 60
04/03/2024 2.23 2.20 2.23 8,887 10 4,027
28/02/2024 2.22 2.20 2.22 25,572 10 11,599
27/02/2024 2.22 2.20 2.22 1,144 4 520
26/02/2024 2.23 2.20 2.23 8,129 10 3,664
22/02/2024 2.23 2.23 2.23 7,359 2 3,300
21/02/2024 2.23 2.22 2.23 3,330 3 1,500
20/02/2024 2.23 2.22 2.23 6,119 5 2,756
19/02/2024 2.23 2.21 2.23 12,505 14 5,635
18/02/2024 2.24 2.24 2.24 9 1 4
15/02/2024 2.24 2.23 2.24 3,948 5 1,766
14/02/2024 2.24 2.22 2.24 31,654 19 14,193
13/02/2024 2.23 2.21 2.22 11,348 12 5,100
12/02/2024 2.21 2.19 2.21 22,091 6 10,009
11/02/2024 2.22 2.20 2.21 1,106 3 500
08/02/2024 2.23 2.19 2.23 19,546 15 8,873
07/02/2024 2.19 2.18 2.19 21,992 12 10,065
06/02/2024 2.18 2.17 2.18 4,197 9 1,933
Date High Low Closing Value Traded No. of Trans No. of Shares
26/11/2023 2.08 2.04 2.08 259,021 117 125,819
19/11/2023 2.08 2.05 2.06 63,548 104 30,800
12/11/2023 2.09 2.00 2.09 211,699 188 103,935
05/11/2023 2.04 2.00 2.01 225,855 226 112,092
29/10/2023 2.08 1.99 2.01 4,002,174 521 1,994,892
22/10/2023 2.11 2.03 2.03 46,128 82 22,466
15/10/2023 2.10 2.05 2.10 102,112 68 49,415
08/10/2023 2.18 2.09 2.12 504,049 105 238,424
01/10/2023 2.19 2.17 2.18 7,134 20 3,270
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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