THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 25/06/2026
MarketFirst
High Price3.36
Last Closing3.27
No. of Transactions8
SectorChemical Industries
Low Price3.25
Opening Price3.36
No. of Shares2,150
Div2.53
Change-0.01
Closing Price3.26
Average Price3.27
P/E10.25
Value Traded7,035
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/09/2024 | 2.43 | 2.41 | 2.41 | 45,536 | 7 | 18,821 |
| 17/09/2024 | 2.43 | 2.43 | 2.43 | 44,348 | 3 | 18,250 |
| 15/09/2024 | 2.43 | 2.39 | 2.43 | 653 | 5 | 270 |
| 08/09/2024 | 2.44 | 2.38 | 2.44 | 4,669 | 4 | 1,950 |
| 05/09/2024 | 2.44 | 2.43 | 2.44 | 10,613 | 7 | 4,350 |
| 02/09/2024 | 2.43 | 2.43 | 2.43 | 122 | 1 | 50 |
| 01/09/2024 | 2.44 | 2.39 | 2.44 | 8,562 | 9 | 3,527 |
| 28/08/2024 | 2.44 | 2.44 | 2.44 | 244 | 2 | 100 |
| 27/08/2024 | 2.44 | 2.43 | 2.44 | 7,318 | 5 | 3,000 |
| 26/08/2024 | 2.44 | 2.40 | 2.44 | 1,324 | 3 | 550 |
| 22/08/2024 | 2.45 | 2.40 | 2.45 | 27,975 | 16 | 11,550 |
| 21/08/2024 | 2.40 | 2.35 | 2.40 | 8,138 | 5 | 3,405 |
| 20/08/2024 | 2.42 | 2.38 | 2.42 | 4,530 | 8 | 1,900 |
| 18/08/2024 | 2.42 | 2.37 | 2.42 | 18,085 | 12 | 7,550 |
| 15/08/2024 | 2.35 | 2.34 | 2.35 | 1,645 | 5 | 700 |
| 14/08/2024 | 2.37 | 2.32 | 2.37 | 353 | 3 | 150 |
| 13/08/2024 | 2.35 | 2.32 | 2.32 | 6,732 | 7 | 2,891 |
| 12/08/2024 | 2.35 | 2.32 | 2.32 | 24,469 | 14 | 10,500 |
| 11/08/2024 | 2.39 | 2.33 | 2.36 | 32,604 | 26 | 13,820 |
| 08/08/2024 | 2.40 | 2.39 | 2.40 | 3,355 | 4 | 1,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2018 | 1.50 | 1.46 | 1.46 | 358,001 | 22 | 239,935 |
| 16/12/2018 | 1.51 | 1.47 | 1.51 | 19,777 | 39 | 13,252 |
| 09/12/2018 | 1.51 | 1.45 | 1.49 | 31,939 | 29 | 21,646 |
| 02/12/2018 | 1.58 | 1.50 | 1.52 | 27,125 | 31 | 17,793 |
| 25/11/2018 | 1.60 | 1.53 | 1.59 | 28,127 | 14 | 18,233 |
| 18/11/2018 | 1.60 | 1.55 | 1.60 | 24,259 | 16 | 15,600 |
| 11/11/2018 | 1.60 | 1.57 | 1.58 | 6,026 | 11 | 3,819 |
| 04/11/2018 | 1.60 | 1.59 | 1.59 | 25,133 | 19 | 15,775 |
| 28/10/2018 | 1.61 | 1.59 | 1.61 | 8,979 | 14 | 5,616 |
| 21/10/2018 | 1.61 | 1.59 | 1.59 | 12,047 | 17 | 7,565 |
| 14/10/2018 | 1.60 | 1.56 | 1.58 | 7,743 | 13 | 4,899 |
| 07/10/2018 | 1.57 | 1.56 | 1.57 | 10,681 | 6 | 6,840 |
| 30/09/2018 | 1.58 | 1.57 | 1.57 | 95,218 | 9 | 60,368 |
| 23/09/2018 | 1.62 | 1.57 | 1.60 | 238,687 | 17 | 149,871 |
| 16/09/2018 | 1.59 | 1.59 | 1.59 | 9,300 | 4 | 5,849 |
| 09/09/2018 | 1.60 | 1.60 | 1.60 | 1,003 | 2 | 627 |
| 02/09/2018 | 1.60 | 1.59 | 1.59 | 13,282 | 13 | 8,345 |
| 26/08/2018 | 1.60 | 1.59 | 1.60 | 28,435 | 16 | 17,777 |
| 19/08/2018 | 1.61 | 1.60 | 1.60 | 12,081 | 7 | 7,550 |
| 12/08/2018 | 1.65 | 1.61 | 1.62 | 9,639 | 10 | 5,873 |