THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 18/03/2026
MarketFirst
High Price3.81
Last Closing3.81
No. of Transactions6
SectorChemical Industries
Low Price3.79
Opening Price3.81
No. of Shares1,012
Div2.89
Change-0.01
Closing Price3.80
Average Price3.80
P/E10.38
Value Traded3,842
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/12/2025 | 3.01 | 3.01 | 3.01 | 482 | 3 | 160 |
| 14/12/2025 | 3.02 | 3.00 | 3.02 | 210 | 3 | 70 |
| 11/12/2025 | 3.02 | 3.01 | 3.01 | 5,994 | 6 | 1,991 |
| 10/12/2025 | 3.05 | 2.98 | 3.02 | 30,900 | 36 | 10,274 |
| 09/12/2025 | 2.98 | 2.91 | 2.96 | 66,233 | 30 | 22,475 |
| 08/12/2025 | 2.91 | 2.90 | 2.91 | 8,807 | 12 | 3,030 |
| 07/12/2025 | 2.91 | 2.86 | 2.90 | 19,025 | 20 | 6,570 |
| 04/12/2025 | 2.87 | 2.86 | 2.87 | 2,982 | 3 | 1,040 |
| 03/12/2025 | 2.88 | 2.86 | 2.86 | 16,553 | 6 | 5,787 |
| 02/12/2025 | 2.90 | 2.86 | 2.90 | 20,011 | 15 | 6,938 |
| 01/12/2025 | 2.88 | 2.86 | 2.88 | 3,207 | 4 | 1,117 |
| 30/11/2025 | 2.86 | 2.84 | 2.86 | 12,219 | 12 | 4,280 |
| 27/11/2025 | 2.85 | 2.84 | 2.85 | 5,651 | 5 | 1,989 |
| 26/11/2025 | 2.87 | 2.83 | 2.86 | 304,499 | 18 | 107,550 |
| 25/11/2025 | 2.86 | 2.82 | 2.85 | 156,687 | 32 | 55,290 |
| 24/11/2025 | 2.83 | 2.82 | 2.82 | 29,845 | 7 | 10,583 |
| 23/11/2025 | 2.84 | 2.81 | 2.82 | 44,067 | 27 | 15,675 |
| 20/11/2025 | 2.89 | 2.81 | 2.81 | 209,640 | 40 | 74,338 |
| 19/11/2025 | 2.81 | 2.81 | 2.81 | 1,405 | 2 | 500 |
| 18/11/2025 | 2.84 | 2.80 | 2.81 | 11,292 | 14 | 4,012 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2025 | 2.67 | 2.57 | 2.67 | 18,569 | 25 | 7,156 |
| 05/01/2025 | 2.58 | 2.51 | 2.57 | 3,054 | 8 | 1,198 |
| 29/12/2024 | 2.57 | 2.46 | 2.52 | 246,729 | 63 | 97,667 |
| 22/12/2024 | 2.59 | 2.57 | 2.58 | 6,558 | 15 | 2,539 |
| 15/12/2024 | 2.59 | 2.56 | 2.57 | 13,918 | 15 | 5,427 |
| 08/12/2024 | 2.63 | 2.56 | 2.56 | 93,189 | 48 | 36,011 |
| 01/12/2024 | 2.70 | 2.55 | 2.59 | 149,706 | 40 | 58,294 |
| 24/11/2024 | 2.75 | 2.55 | 2.70 | 64,542 | 56 | 24,333 |
| 17/11/2024 | 2.62 | 2.58 | 2.62 | 13,459 | 18 | 5,195 |
| 10/11/2024 | 2.65 | 2.55 | 2.57 | 110,396 | 59 | 42,806 |
| 03/11/2024 | 2.70 | 2.55 | 2.63 | 153,066 | 100 | 58,479 |
| 27/10/2024 | 2.60 | 2.44 | 2.55 | 102,150 | 124 | 40,107 |
| 20/10/2024 | 2.51 | 2.49 | 2.51 | 1,625 | 9 | 650 |
| 13/10/2024 | 2.51 | 2.44 | 2.50 | 53,066 | 27 | 21,300 |
| 06/10/2024 | 2.44 | 2.42 | 2.44 | 12,162 | 9 | 5,001 |
| 29/09/2024 | 2.46 | 2.36 | 2.43 | 30,904 | 41 | 12,970 |
| 22/09/2024 | 2.46 | 2.43 | 2.46 | 55,728 | 27 | 22,774 |
| 15/09/2024 | 2.44 | 2.39 | 2.44 | 96,846 | 24 | 39,932 |
| 08/09/2024 | 2.44 | 2.38 | 2.44 | 4,669 | 4 | 1,950 |
| 01/09/2024 | 2.44 | 2.39 | 2.44 | 19,296 | 17 | 7,927 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2020 | 2.21 | 2.10 | 2.21 | 118,658 | 90 | 54,815 |
| 01/10/2020 | 2.14 | 1.95 | 2.13 | 351,986 | 128 | 172,989 |
| 01/09/2020 | 1.99 | 1.92 | 1.96 | 141,056 | 119 | 72,721 |
| 04/08/2020 | 1.98 | 1.91 | 1.92 | 269,857 | 126 | 138,633 |
| 01/07/2020 | 1.98 | 1.77 | 1.98 | 798,467 | 284 | 430,764 |
| 01/06/2020 | 1.93 | 1.75 | 1.80 | 504,266 | 120 | 279,637 |
| 10/05/2020 | 1.89 | 1.77 | 1.89 | 337,652 | 69 | 182,270 |
| 01/03/2020 | 1.81 | 1.77 | 1.81 | 127,331 | 89 | 70,786 |
| 02/02/2020 | 1.83 | 1.79 | 1.82 | 346,061 | 125 | 190,828 |
| 02/01/2020 | 1.86 | 1.78 | 1.83 | 308,032 | 127 | 169,458 |
| 01/12/2019 | 1.84 | 1.78 | 1.81 | 343,264 | 109 | 189,999 |
| 03/11/2019 | 1.80 | 1.75 | 1.80 | 297,014 | 136 | 167,347 |
| 01/10/2019 | 1.79 | 1.69 | 1.76 | 372,372 | 150 | 213,708 |
| 01/09/2019 | 1.77 | 1.65 | 1.71 | 652,019 | 169 | 378,701 |
| 01/08/2019 | 1.72 | 1.59 | 1.72 | 1,615,504 | 250 | 999,572 |
| 01/07/2019 | 1.72 | 1.55 | 1.64 | 427,874 | 188 | 262,835 |
| 02/06/2019 | 1.58 | 1.50 | 1.54 | 417,234 | 87 | 272,625 |