THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 15/10/2026
MarketFirst
High Price3.87
Last Closing3.80
No. of Transactions14
SectorChemical Industries
Low Price3.85
Opening Price3.85
No. of Shares3,000
Div2.13
Change0.07
Closing Price3.87
Average Price3.86
P/E11.24
Value Traded11,572
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/11/2023 | 2.07 | 2.04 | 2.06 | 157,390 | 33 | 76,501 |
| 26/11/2023 | 2.07 | 2.05 | 2.07 | 28,370 | 24 | 13,790 |
| 23/11/2023 | 2.06 | 2.05 | 2.06 | 13,268 | 15 | 6,460 |
| 22/11/2023 | 2.08 | 2.07 | 2.08 | 15,889 | 20 | 7,670 |
| 21/11/2023 | 2.07 | 2.06 | 2.07 | 21,718 | 45 | 10,520 |
| 20/11/2023 | 2.06 | 2.05 | 2.06 | 7,362 | 15 | 3,575 |
| 19/11/2023 | 2.08 | 2.06 | 2.07 | 5,312 | 9 | 2,575 |
| 16/11/2023 | 2.09 | 2.05 | 2.09 | 83,461 | 73 | 40,217 |
| 15/11/2023 | 2.05 | 2.04 | 2.04 | 7,328 | 44 | 3,588 |
| 14/11/2023 | 2.04 | 2.01 | 2.04 | 76,952 | 42 | 38,161 |
| 13/11/2023 | 2.01 | 2.00 | 2.01 | 30,048 | 19 | 15,019 |
| 12/11/2023 | 2.02 | 2.00 | 2.02 | 13,909 | 10 | 6,950 |
| 09/11/2023 | 2.03 | 2.00 | 2.01 | 40,204 | 39 | 20,059 |
| 08/11/2023 | 2.02 | 2.00 | 2.02 | 7,583 | 19 | 3,772 |
| 07/11/2023 | 2.03 | 2.01 | 2.01 | 16,910 | 25 | 8,394 |
| 06/11/2023 | 2.04 | 2.02 | 2.04 | 59,674 | 68 | 29,471 |
| 05/11/2023 | 2.04 | 2.00 | 2.03 | 101,483 | 75 | 50,396 |
| 02/11/2023 | 2.04 | 1.99 | 2.01 | 3,674,657 | 372 | 1,834,767 |
| 01/11/2023 | 2.06 | 2.03 | 2.06 | 98,625 | 39 | 48,311 |
| 31/10/2023 | 2.08 | 2.03 | 2.08 | 195,344 | 77 | 95,246 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/08/2014 | 2.10 | 2.05 | 2.07 | 40,011 | 57 | 19,348 |
| 03/08/2014 | 2.23 | 2.03 | 2.12 | 199,386 | 199 | 95,535 |
| 27/07/2014 | 2.22 | 2.16 | 2.20 | 46,966 | 21 | 21,375 |
| 20/07/2014 | 2.23 | 2.15 | 2.19 | 61,212 | 42 | 27,945 |
| 13/07/2014 | 2.19 | 2.15 | 2.18 | 10,901 | 11 | 5,044 |
| 06/07/2014 | 2.20 | 2.15 | 2.19 | 46,486 | 46 | 21,480 |
| 29/06/2014 | 2.19 | 2.17 | 2.19 | 5,364 | 6 | 2,460 |
| 22/06/2014 | 2.23 | 2.14 | 2.20 | 28,100 | 52 | 12,905 |
| 15/06/2014 | 2.20 | 2.10 | 2.13 | 18,536 | 26 | 8,616 |
| 08/06/2014 | 2.30 | 2.18 | 2.21 | 53,054 | 39 | 23,820 |
| 01/06/2014 | 2.37 | 2.15 | 2.30 | 162,249 | 133 | 71,141 |
| 26/05/2014 | 2.18 | 2.13 | 2.16 | 25,377 | 24 | 11,744 |
| 18/05/2014 | 2.19 | 2.10 | 2.15 | 57,512 | 60 | 26,846 |
| 11/05/2014 | 2.15 | 2.11 | 2.15 | 9,244 | 15 | 4,330 |
| 04/05/2014 | 2.15 | 2.10 | 2.15 | 27,545 | 22 | 12,885 |
| 27/04/2014 | 2.20 | 2.00 | 2.15 | 78,569 | 84 | 36,060 |
| 20/04/2014 | 2.14 | 2.05 | 2.11 | 87,038 | 55 | 41,573 |
| 13/04/2014 | 2.07 | 2.03 | 2.05 | 48,697 | 25 | 23,772 |
| 06/04/2014 | 2.11 | 2.01 | 2.07 | 78,239 | 45 | 38,342 |
| 30/03/2014 | 2.12 | 2.07 | 2.08 | 57,057 | 54 | 27,355 |