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 |
|---|---|---|---|---|---|---|
| 22/08/2023 | 2.23 | 2.16 | 2.22 | 16,771 | 16 | 7,650 |
| 20/08/2023 | 2.20 | 2.20 | 2.20 | 220 | 2 | 100 |
| 17/08/2023 | 2.21 | 2.21 | 2.21 | 111 | 1 | 50 |
| 16/08/2023 | 2.20 | 2.14 | 2.20 | 12,004 | 11 | 5,575 |
| 15/08/2023 | 2.21 | 2.14 | 2.14 | 40,790 | 20 | 18,950 |
| 14/08/2023 | 2.23 | 2.18 | 2.23 | 1,195 | 7 | 544 |
| 13/08/2023 | 2.21 | 2.18 | 2.21 | 4,496 | 6 | 2,060 |
| 10/08/2023 | 2.22 | 2.19 | 2.22 | 11,208 | 18 | 5,086 |
| 09/08/2023 | 2.22 | 2.17 | 2.22 | 3,060 | 10 | 1,402 |
| 07/08/2023 | 2.23 | 2.22 | 2.23 | 4,462 | 3 | 2,010 |
| 03/08/2023 | 2.24 | 2.17 | 2.24 | 4,829 | 8 | 2,200 |
| 02/08/2023 | 2.23 | 2.21 | 2.22 | 38,076 | 11 | 17,210 |
| 31/07/2023 | 2.24 | 2.18 | 2.24 | 2,197 | 7 | 1,000 |
| 30/07/2023 | 2.25 | 2.23 | 2.25 | 85,120 | 2 | 38,000 |
| 27/07/2023 | 2.23 | 2.17 | 2.23 | 90,285 | 12 | 41,228 |
| 26/07/2023 | 2.14 | 2.13 | 2.14 | 4,601 | 5 | 2,150 |
| 25/07/2023 | 2.14 | 2.12 | 2.12 | 6,593 | 11 | 3,096 |
| 24/07/2023 | 2.13 | 2.13 | 2.13 | 4,482 | 4 | 2,104 |
| 23/07/2023 | 2.12 | 2.12 | 2.12 | 2,120 | 2 | 1,000 |
| 20/07/2023 | 2.14 | 2.09 | 2.14 | 874 | 6 | 415 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/06/2013 | 1.76 | 1.75 | 1.76 | 28,672 | 41 | 16,340 |
| 09/06/2013 | 1.77 | 1.72 | 1.72 | 82,389 | 54 | 47,660 |
| 02/06/2013 | 1.78 | 1.75 | 1.75 | 12,252 | 17 | 6,991 |
| 26/05/2013 | 1.80 | 1.70 | 1.76 | 81,948 | 82 | 46,903 |
| 19/05/2013 | 1.70 | 1.68 | 1.70 | 24,268 | 20 | 14,330 |
| 12/05/2013 | 1.70 | 1.67 | 1.70 | 118,657 | 67 | 70,399 |
| 05/05/2013 | 1.67 | 1.63 | 1.67 | 35,347 | 22 | 21,413 |
| 28/04/2013 | 1.75 | 1.65 | 1.65 | 25,497 | 28 | 15,015 |
| 21/04/2013 | 1.71 | 1.65 | 1.69 | 71,057 | 55 | 42,539 |
| 14/04/2013 | 1.72 | 1.69 | 1.71 | 37,121 | 30 | 21,841 |
| 07/04/2013 | 1.70 | 1.66 | 1.70 | 38,470 | 32 | 22,743 |
| 31/03/2013 | 1.69 | 1.65 | 1.65 | 31,623 | 20 | 18,993 |
| 24/03/2013 | 1.66 | 1.64 | 1.65 | 17,613 | 9 | 10,656 |
| 17/03/2013 | 1.65 | 1.64 | 1.65 | 5,484 | 10 | 3,324 |
| 10/03/2013 | 1.66 | 1.63 | 1.65 | 12,818 | 17 | 7,785 |
| 03/03/2013 | 1.67 | 1.65 | 1.65 | 23,147 | 19 | 13,995 |
| 24/02/2013 | 1.66 | 1.65 | 1.66 | 43,939 | 22 | 26,615 |
| 17/02/2013 | 1.67 | 1.64 | 1.65 | 22,979 | 21 | 13,925 |
| 10/02/2013 | 1.68 | 1.63 | 1.65 | 23,857 | 21 | 14,367 |
| 03/02/2013 | 1.67 | 1.63 | 1.63 | 25,299 | 31 | 15,319 |