THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 02/09/2026
MarketFirst
High Price3.95
Last Closing3.94
No. of Transactions14
SectorChemical Industries
Low Price3.94
Opening Price3.95
No. of Shares2,861
Div2.09
Change0.00
Closing Price3.94
Average Price3.94
P/E11.44
Value Traded11,282
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2026 | 3.26 | 3.25 | 3.25 | 189 | 5 | 58 |
| 01/07/2026 | 3.21 | 3.20 | 3.20 | 11,955 | 6 | 3,731 |
| 30/06/2026 | 3.21 | 3.19 | 3.19 | 11,784 | 11 | 3,680 |
| 29/06/2026 | 3.33 | 3.20 | 3.21 | 2,039 | 5 | 636 |
| 28/06/2026 | 3.24 | 3.20 | 3.22 | 44,451 | 9 | 13,863 |
| 25/06/2026 | 3.36 | 3.25 | 3.26 | 7,035 | 8 | 2,150 |
| 24/06/2026 | 3.29 | 3.27 | 3.27 | 5,623 | 6 | 1,715 |
| 23/06/2026 | 3.27 | 3.27 | 3.27 | 10,798 | 3 | 3,302 |
| 22/06/2026 | 3.30 | 3.28 | 3.28 | 29,498 | 15 | 8,963 |
| 21/06/2026 | 3.40 | 3.27 | 3.29 | 10,044 | 15 | 3,019 |
| 18/06/2026 | 3.31 | 3.27 | 3.27 | 10,856 | 10 | 3,295 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 05/10/2025 | 2.85 | 2.75 | 2.84 | 130,201 | 80 | 46,721 |
| 28/09/2025 | 2.84 | 2.72 | 2.80 | 170,388 | 81 | 60,958 |
| 21/09/2025 | 2.76 | 2.70 | 2.76 | 209,790 | 58 | 77,091 |
| 14/09/2025 | 2.74 | 2.71 | 2.71 | 45,517 | 44 | 16,766 |
| 07/09/2025 | 2.75 | 2.71 | 2.75 | 23,468 | 29 | 8,587 |
| 31/08/2025 | 2.75 | 2.71 | 2.75 | 4,522 | 23 | 1,654 |
| 24/08/2025 | 2.74 | 2.70 | 2.70 | 10,345 | 37 | 3,793 |
| 17/08/2025 | 2.74 | 2.70 | 2.73 | 21,952 | 40 | 8,034 |
| 10/08/2025 | 2.76 | 2.70 | 2.72 | 89,419 | 99 | 32,964 |
| 03/08/2025 | 2.79 | 2.70 | 2.76 | 142,316 | 83 | 52,329 |
| 27/07/2025 | 2.81 | 2.75 | 2.77 | 51,278 | 73 | 18,418 |
| 20/07/2025 | 2.75 | 2.70 | 2.75 | 9,633 | 34 | 3,532 |
| 13/07/2025 | 2.74 | 2.67 | 2.73 | 25,865 | 51 | 9,514 |
| 06/07/2025 | 2.86 | 2.68 | 2.68 | 691,769 | 197 | 255,064 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2023 | 2.43 | 2.31 | 2.40 | 205,055 | 90 | 86,022 |
| 02/01/2023 | 2.49 | 2.38 | 2.40 | 96,809 | 117 | 40,061 |
| 01/12/2022 | 2.40 | 2.33 | 2.39 | 34,957 | 56 | 14,813 |
| 01/11/2022 | 2.39 | 2.27 | 2.38 | 87,124 | 96 | 37,253 |
| 02/10/2022 | 2.35 | 2.24 | 2.27 | 250,638 | 88 | 111,003 |
| 01/09/2022 | 2.36 | 2.25 | 2.31 | 85,638 | 86 | 37,236 |
| 01/08/2022 | 2.42 | 2.28 | 2.33 | 101,915 | 121 | 43,148 |
| 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 |