THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 28/04/2024
MarketFirst
High Price2.17
Last Closing2.20
No. of Transactions25
SectorChemical Industries
Low Price2.15
Opening Price2.17
No. of Shares23,280
Div4.65
Change-0.05
Closing Price2.15
Average Price2.16
P/E7.93
Value Traded50,282
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/08/2020 | 1.94 | 1.93 | 1.94 | 8,329 | 3 | 4,300 |
| 23/08/2020 | 1.94 | 1.91 | 1.93 | 5,473 | 9 | 2,855 |
| 19/08/2020 | 1.92 | 1.92 | 1.92 | 480 | 1 | 250 |
| 18/08/2020 | 1.95 | 1.94 | 1.95 | 1,630 | 4 | 840 |
| 17/08/2020 | 1.94 | 1.92 | 1.94 | 9,605 | 22 | 4,985 |
| 16/08/2020 | 1.95 | 1.93 | 1.93 | 12,730 | 12 | 6,590 |
| 13/08/2020 | 1.95 | 1.93 | 1.95 | 2,710 | 5 | 1,402 |
| 12/08/2020 | 1.95 | 1.94 | 1.95 | 41,520 | 6 | 21,400 |
| 10/08/2020 | 1.96 | 1.92 | 1.95 | 31,383 | 10 | 16,160 |
| 06/08/2020 | 1.98 | 1.95 | 1.97 | 22,053 | 14 | 11,235 |
| 05/08/2020 | 1.97 | 1.94 | 1.94 | 13,846 | 9 | 7,100 |
| 04/08/2020 | 1.98 | 1.94 | 1.98 | 109,426 | 17 | 55,971 |
| 29/07/2020 | 1.98 | 1.95 | 1.98 | 49,123 | 37 | 25,057 |
| 28/07/2020 | 1.94 | 1.90 | 1.94 | 107,446 | 14 | 56,111 |
| 27/07/2020 | 1.94 | 1.93 | 1.94 | 4,916 | 8 | 2,545 |
| 26/07/2020 | 1.94 | 1.93 | 1.94 | 6,286 | 5 | 3,250 |
| 23/07/2020 | 1.94 | 1.93 | 1.94 | 2,327 | 4 | 1,200 |
| 22/07/2020 | 1.95 | 1.93 | 1.95 | 2,821 | 9 | 1,450 |
| 21/07/2020 | 1.93 | 1.90 | 1.93 | 4,989 | 7 | 2,600 |
| 20/07/2020 | 1.95 | 1.92 | 1.95 | 7,543 | 11 | 3,895 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2009 | 1.68 | 1.62 | 1.66 | 35,547 | 30 | 21,456 |
| 25/10/2009 | 1.74 | 1.63 | 1.68 | 243,623 | 114 | 146,004 |
| 18/10/2009 | 1.68 | 1.58 | 1.63 | 163,793 | 116 | 100,693 |
| 11/10/2009 | 1.58 | 1.50 | 1.58 | 156,656 | 112 | 102,142 |
| 04/10/2009 | 1.54 | 1.46 | 1.53 | 60,282 | 61 | 39,756 |
| 27/09/2009 | 1.55 | 1.48 | 1.52 | 29,548 | 37 | 19,458 |
| 24/09/2009 | 1.55 | 1.50 | 1.55 | 22,524 | 17 | 14,906 |
| 13/09/2009 | 1.55 | 1.49 | 1.52 | 70,435 | 64 | 46,093 |
| 06/09/2009 | 1.64 | 1.50 | 1.55 | 151,253 | 107 | 95,304 |
| 30/08/2009 | 1.50 | 1.41 | 1.50 | 45,504 | 48 | 30,692 |
| 23/08/2009 | 1.47 | 1.40 | 1.46 | 14,898 | 29 | 10,550 |
| 16/08/2009 | 1.46 | 1.41 | 1.44 | 17,917 | 34 | 12,640 |
| 09/08/2009 | 1.47 | 1.42 | 1.45 | 14,349 | 35 | 9,994 |
| 02/08/2009 | 1.47 | 1.42 | 1.42 | 8,075 | 27 | 5,630 |
| 26/07/2009 | 1.45 | 1.41 | 1.45 | 3,493 | 7 | 2,460 |
| 19/07/2009 | 1.48 | 1.41 | 1.45 | 27,884 | 33 | 19,692 |
| 12/07/2009 | 1.47 | 1.42 | 1.47 | 42,848 | 50 | 29,975 |
| 05/07/2009 | 1.50 | 1.40 | 1.49 | 53,022 | 55 | 37,480 |
| 28/06/2009 | 1.51 | 1.45 | 1.49 | 22,117 | 36 | 14,775 |
| 21/06/2009 | 1.51 | 1.43 | 1.46 | 29,984 | 37 | 20,854 |