THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 23/04/2024
MarketFirst
High Price2.16
Last Closing2.14
No. of Transactions19
SectorChemical Industries
Low Price2.10
Opening Price2.11
No. of Shares3,450
Div4.63
Change0.02
Closing Price2.16
Average Price2.11
P/E7.97
Value Traded7,289
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 17/04/2023 | 2.24 | 2.17 | 2.24 | 2,528 | 7 | 1,160 |
| 16/04/2023 | 2.22 | 2.17 | 2.22 | 328 | 2 | 150 |
| 13/04/2023 | 2.24 | 2.18 | 2.24 | 7,032 | 11 | 3,200 |
| 10/04/2023 | 2.24 | 2.17 | 2.24 | 6,308 | 10 | 2,896 |
| 05/04/2023 | 2.24 | 2.16 | 2.24 | 1,130 | 4 | 513 |
| 04/04/2023 | 2.24 | 2.16 | 2.24 | 1,554 | 5 | 703 |
| 03/04/2023 | 2.22 | 2.16 | 2.22 | 2,650 | 9 | 1,207 |
| 02/04/2023 | 2.22 | 2.16 | 2.22 | 2,215 | 7 | 1,010 |
| 30/03/2023 | 2.22 | 2.15 | 2.22 | 86,235 | 5 | 39,395 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2020 | 1.93 | 1.85 | 1.89 | 332,961 | 56 | 177,558 |
| 26/05/2020 | 1.86 | 1.82 | 1.86 | 23,095 | 12 | 12,561 |
| 17/05/2020 | 1.84 | 1.80 | 1.83 | 36,137 | 21 | 20,020 |
| 10/05/2020 | 1.85 | 1.77 | 1.83 | 41,076 | 17 | 22,770 |
| 15/03/2020 | 1.81 | 1.77 | 1.81 | 10,766 | 15 | 6,043 |
| 08/03/2020 | 1.81 | 1.79 | 1.81 | 62,152 | 52 | 34,585 |
| 01/03/2020 | 1.81 | 1.79 | 1.81 | 54,414 | 22 | 30,158 |
| 23/02/2020 | 1.83 | 1.81 | 1.82 | 106,251 | 27 | 58,487 |
| 16/02/2020 | 1.83 | 1.79 | 1.82 | 91,311 | 45 | 50,556 |
| 09/02/2020 | 1.83 | 1.80 | 1.82 | 41,309 | 32 | 22,870 |
| 02/02/2020 | 1.83 | 1.81 | 1.83 | 107,189 | 21 | 58,915 |
| 26/01/2020 | 1.84 | 1.82 | 1.83 | 127,594 | 25 | 70,040 |
| 19/01/2020 | 1.86 | 1.83 | 1.85 | 56,172 | 48 | 30,385 |
| 12/01/2020 | 1.85 | 1.81 | 1.85 | 19,073 | 28 | 10,417 |
| 05/01/2020 | 1.85 | 1.80 | 1.85 | 6,911 | 10 | 3,816 |
| 29/12/2019 | 1.85 | 1.78 | 1.83 | 181,263 | 18 | 100,900 |
| 22/12/2019 | 1.82 | 1.78 | 1.81 | 30,246 | 24 | 16,866 |
| 15/12/2019 | 1.84 | 1.81 | 1.83 | 31,466 | 20 | 17,150 |
| 08/12/2019 | 1.84 | 1.81 | 1.84 | 59,823 | 35 | 32,823 |
| 01/12/2019 | 1.82 | 1.79 | 1.82 | 138,749 | 28 | 77,060 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 1.52 | 1.36 | 1.48 | 528,848 | 441 | 376,091 |
| 01/05/2007 | 1.46 | 1.34 | 1.40 | 420,113 | 410 | 303,464 |
| 01/04/2007 | 1.56 | 1.36 | 1.37 | 707,215 | 647 | 479,859 |
| 01/03/2007 | 1.58 | 1.42 | 1.44 | 477,824 | 462 | 320,713 |
| 01/02/2007 | 1.64 | 1.47 | 1.58 | 1,523,803 | 1,118 | 982,842 |
| 07/01/2007 | 1.53 | 1.35 | 1.53 | 482,586 | 595 | 335,018 |
| 03/12/2006 | 1.49 | 1.35 | 1.40 | 815,816 | 421 | 575,734 |
| 01/11/2006 | 1.64 | 1.39 | 1.40 | 582,318 | 533 | 394,228 |
| 01/10/2006 | 1.81 | 1.48 | 1.54 | 551,750 | 495 | 344,991 |
| 03/09/2006 | 2.02 | 1.30 | 1.74 | 2,196,977 | 1,410 | 1,285,719 |
| 01/08/2006 | 2.06 | 1.41 | 1.46 | 401,125 | 323 | 226,202 |
| 02/07/2006 | 2.20 | 1.90 | 1.99 | 114,112 | 31 | 55,650 |
| 01/06/2006 | 2.35 | 2.10 | 2.10 | 241,421 | 31 | 108,700 |
| 01/05/2006 | 2.55 | 2.05 | 2.11 | 219,900 | 46 | 90,710 |
| 02/04/2006 | 2.48 | 2.22 | 2.44 | 96,890 | 61 | 41,870 |
| 01/03/2006 | 2.77 | 2.24 | 2.28 | 227,940 | 145 | 91,678 |
| 01/02/2006 | 3.01 | 2.49 | 2.59 | 83,000 | 81 | 29,166 |
| 02/01/2006 | 4.15 | 2.90 | 3.06 | 379,146 | 98 | 105,943 |