THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 04/11/2026
MarketFirst
High Price3.80
Last Closing3.70
No. of Transactions146
SectorChemical Industries
Low Price3.50
Opening Price3.70
No. of Shares249,122
Div1.84
Change-0.12
Closing Price3.58
Average Price3.55
P/E12.28
Value Traded883,042
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2026 | 3.23 | 3.23 | 3.23 | 11,544 | 6 | 3,574 |
| 07/07/2026 | 3.32 | 3.30 | 3.30 | 2,325 | 4 | 702 |
| 05/07/2026 | 3.32 | 3.32 | 3.32 | 13 | 1 | 4 |
| 02/07/2026 | 3.26 | 3.25 | 3.25 | 189 | 5 | 58 |
| 01/07/2026 | 3.21 | 3.20 | 3.20 | 11,955 | 6 | 3,731 |
| 30/06/2026 | 3.21 | 3.19 | 3.19 | 11,784 | 11 | 3,680 |
| 29/06/2026 | 3.33 | 3.20 | 3.21 | 2,039 | 5 | 636 |
| 28/06/2026 | 3.24 | 3.20 | 3.22 | 44,451 | 9 | 13,863 |
| 25/06/2026 | 3.36 | 3.25 | 3.26 | 7,035 | 8 | 2,150 |
| 24/06/2026 | 3.29 | 3.27 | 3.27 | 5,623 | 6 | 1,715 |
| 23/06/2026 | 3.27 | 3.27 | 3.27 | 10,798 | 3 | 3,302 |
| 22/06/2026 | 3.30 | 3.28 | 3.28 | 29,498 | 15 | 8,963 |
| 21/06/2026 | 3.40 | 3.27 | 3.29 | 10,044 | 15 | 3,019 |
| 18/06/2026 | 3.31 | 3.27 | 3.27 | 10,856 | 10 | 3,295 |
| 17/06/2026 | 3.43 | 3.30 | 3.35 | 3,965 | 16 | 1,178 |
| 15/06/2026 | 3.38 | 3.27 | 3.38 | 24,307 | 9 | 7,430 |
| 14/06/2026 | 3.39 | 3.27 | 3.27 | 3,488 | 5 | 1,054 |
| 11/06/2026 | 3.26 | 3.19 | 3.26 | 14,333 | 20 | 4,427 |
| 10/06/2026 | 3.24 | 3.18 | 3.18 | 1,796 | 6 | 559 |
| 09/06/2026 | 3.22 | 3.15 | 3.17 | 6,469 | 14 | 2,031 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2025 | 2.77 | 2.69 | 2.76 | 36,547 | 42 | 13,457 |
| 06/04/2025 | 2.77 | 2.69 | 2.74 | 18,258 | 33 | 6,699 |
| 03/04/2025 | 2.73 | 2.73 | 2.73 | 546 | 2 | 200 |
| 23/03/2025 | 2.80 | 2.69 | 2.71 | 17,868 | 27 | 6,542 |
| 16/03/2025 | 2.74 | 2.71 | 2.72 | 11,040 | 16 | 4,051 |
| 09/03/2025 | 2.73 | 2.71 | 2.71 | 35,803 | 16 | 13,184 |
| 02/03/2025 | 2.74 | 2.72 | 2.72 | 262 | 5 | 96 |
| 23/02/2025 | 2.75 | 2.70 | 2.72 | 1,266 | 11 | 465 |
| 16/02/2025 | 2.75 | 2.66 | 2.75 | 14,689 | 18 | 5,378 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |