THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 04/11/2026
MarketFirst
High Price3.80
Last Closing3.70
No. of Transactions146
SectorChemical Industries
Low Price3.50
Opening Price3.70
No. of Shares249,122
Div1.84
Change-0.12
Closing Price3.58
Average Price3.55
P/E12.28
Value Traded883,042
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2025 | 2.80 | 2.78 | 2.80 | 18,485 | 23 | 6,614 |
| 27/07/2025 | 2.78 | 2.75 | 2.78 | 9,950 | 16 | 3,609 |
| 24/07/2025 | 2.75 | 2.74 | 2.75 | 1,102 | 8 | 401 |
| 23/07/2025 | 2.74 | 2.74 | 2.74 | 247 | 2 | 90 |
| 22/07/2025 | 2.75 | 2.70 | 2.74 | 5,260 | 18 | 1,941 |
| 21/07/2025 | 2.75 | 2.74 | 2.75 | 2,887 | 5 | 1,050 |
| 20/07/2025 | 2.74 | 2.74 | 2.74 | 137 | 1 | 50 |
| 17/07/2025 | 2.73 | 2.72 | 2.73 | 3,003 | 9 | 1,102 |
| 16/07/2025 | 2.71 | 2.69 | 2.71 | 5,297 | 11 | 1,960 |
| 15/07/2025 | 2.74 | 2.70 | 2.70 | 2,237 | 11 | 826 |
| 14/07/2025 | 2.74 | 2.67 | 2.74 | 1,691 | 6 | 620 |
| 13/07/2025 | 2.74 | 2.67 | 2.69 | 13,637 | 14 | 5,006 |
| 10/07/2025 | 2.76 | 2.68 | 2.68 | 684,070 | 165 | 252,296 |
| 09/07/2025 | 2.80 | 2.76 | 2.76 | 1,577 | 6 | 570 |
| 08/07/2025 | 2.86 | 2.77 | 2.77 | 568 | 3 | 205 |
| 07/07/2025 | 2.82 | 2.76 | 2.76 | 3,356 | 6 | 1,203 |
| 06/07/2025 | 2.82 | 2.77 | 2.78 | 2,197 | 17 | 790 |
| 03/07/2025 | 2.82 | 2.82 | 2.82 | 56 | 1 | 20 |
| 02/07/2025 | 2.84 | 2.79 | 2.84 | 842 | 3 | 300 |
| 01/07/2025 | 2.88 | 2.82 | 2.88 | 101,899 | 6 | 36,132 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/12/2020 | 2.20 | 2.18 | 2.20 | 85,697 | 43 | 39,072 |
| 06/12/2020 | 2.21 | 2.19 | 2.19 | 8,818 | 13 | 4,005 |
| 29/11/2020 | 2.21 | 2.18 | 2.20 | 8,272 | 11 | 3,767 |
| 22/11/2020 | 2.20 | 2.15 | 2.20 | 77,692 | 36 | 35,640 |
| 15/11/2020 | 2.16 | 2.12 | 2.16 | 8,997 | 15 | 4,200 |
| 08/11/2020 | 2.16 | 2.13 | 2.16 | 11,707 | 13 | 5,455 |
| 01/11/2020 | 2.15 | 2.10 | 2.15 | 18,386 | 24 | 8,670 |
| 25/10/2020 | 2.13 | 2.09 | 2.13 | 29,172 | 18 | 13,903 |
| 18/10/2020 | 2.14 | 2.00 | 2.13 | 245,442 | 52 | 119,766 |
| 11/10/2020 | 2.00 | 1.96 | 1.99 | 61,747 | 45 | 31,320 |
| 04/10/2020 | 1.96 | 1.95 | 1.96 | 15,626 | 13 | 8,000 |
| 27/09/2020 | 1.99 | 1.93 | 1.96 | 12,466 | 22 | 6,370 |
| 20/09/2020 | 1.96 | 1.93 | 1.96 | 27,240 | 38 | 14,026 |
| 13/09/2020 | 1.95 | 1.93 | 1.95 | 50,846 | 25 | 26,241 |
| 06/09/2020 | 1.96 | 1.93 | 1.95 | 39,504 | 24 | 20,390 |
| 30/08/2020 | 1.95 | 1.92 | 1.95 | 12,249 | 13 | 6,344 |
| 23/08/2020 | 1.96 | 1.91 | 1.96 | 23,224 | 23 | 12,050 |