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 |
|---|---|---|---|---|---|---|
| 28/04/2026 | 4.35 | 4.35 | 4.35 | 22 | 2 | 5 |
| 27/04/2026 | 4.30 | 4.27 | 4.30 | 3,004 | 3 | 700 |
| 26/04/2026 | 4.39 | 4.25 | 4.39 | 19,517 | 17 | 4,486 |
| 22/04/2026 | 4.31 | 4.13 | 4.15 | 44,171 | 31 | 10,303 |
| 21/04/2026 | 4.12 | 4.00 | 4.12 | 10,262 | 12 | 2,520 |
| 20/04/2026 | 4.00 | 3.99 | 4.00 | 3,432 | 5 | 859 |
| 19/04/2026 | 3.95 | 3.92 | 3.92 | 1,972 | 2 | 500 |
| 16/04/2026 | 3.99 | 3.99 | 3.99 | 219 | 2 | 55 |
| 15/04/2026 | 4.00 | 3.88 | 4.00 | 19,623 | 15 | 4,920 |
| 14/04/2026 | 3.97 | 3.89 | 3.97 | 34,751 | 25 | 8,802 |
| 13/04/2026 | 3.93 | 3.92 | 3.92 | 3,989 | 2 | 1,015 |
| 12/04/2026 | 3.89 | 3.89 | 3.89 | 506 | 1 | 130 |
| 09/04/2026 | 4.01 | 3.76 | 3.92 | 11,208 | 18 | 2,918 |
| 08/04/2026 | 3.80 | 3.74 | 3.80 | 8,600 | 5 | 2,272 |
| 07/04/2026 | 3.75 | 3.65 | 3.71 | 9,356 | 20 | 2,520 |
| 05/04/2026 | 3.89 | 3.80 | 3.89 | 147,669 | 64 | 38,480 |
| 02/04/2026 | 3.80 | 3.79 | 3.80 | 67,708 | 34 | 17,818 |
| 01/04/2026 | 3.82 | 3.80 | 3.80 | 13,720 | 11 | 3,597 |
| 31/03/2026 | 3.81 | 3.80 | 3.81 | 11,979 | 10 | 3,144 |
| 30/03/2026 | 3.80 | 3.76 | 3.79 | 31,663 | 22 | 8,364 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/02/2025 | 2.80 | 2.66 | 2.68 | 23,343 | 36 | 8,613 |
| 02/02/2025 | 2.90 | 2.64 | 2.74 | 346,429 | 78 | 129,553 |
| 26/01/2025 | 2.80 | 2.60 | 2.70 | 155,139 | 105 | 58,431 |
| 19/01/2025 | 2.80 | 2.67 | 2.76 | 24,383 | 40 | 8,974 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2019 | 1.51 | 1.46 | 1.50 | 338,810 | 124 | 226,624 |
| 01/04/2019 | 1.56 | 1.43 | 1.49 | 365,949 | 93 | 239,803 |
| 03/03/2019 | 1.58 | 1.51 | 1.55 | 198,206 | 83 | 128,904 |
| 03/02/2019 | 1.59 | 1.54 | 1.55 | 123,823 | 75 | 79,309 |
| 02/01/2019 | 1.56 | 1.48 | 1.55 | 155,886 | 77 | 101,569 |
| 02/12/2018 | 1.58 | 1.45 | 1.48 | 485,696 | 139 | 325,675 |
| 01/11/2018 | 1.61 | 1.53 | 1.59 | 89,159 | 67 | 56,927 |
| 01/10/2018 | 1.61 | 1.56 | 1.59 | 33,835 | 43 | 21,420 |
| 02/09/2018 | 1.62 | 1.57 | 1.57 | 357,489 | 45 | 225,060 |
| 01/08/2018 | 1.65 | 1.59 | 1.60 | 95,237 | 59 | 58,947 |
| 01/07/2018 | 1.68 | 1.62 | 1.64 | 108,793 | 83 | 65,871 |
| 03/06/2018 | 1.70 | 1.64 | 1.68 | 355,391 | 52 | 213,191 |
| 02/05/2018 | 1.71 | 1.65 | 1.66 | 56,508 | 64 | 33,791 |
| 01/04/2018 | 1.83 | 1.69 | 1.71 | 177,310 | 94 | 99,631 |