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 |
|---|---|---|---|---|---|---|
| 10/11/2022 | 2.31 | 2.29 | 2.31 | 619 | 3 | 270 |
| 09/11/2022 | 2.30 | 2.28 | 2.30 | 6,558 | 9 | 2,865 |
| 08/11/2022 | 2.30 | 2.28 | 2.30 | 2,978 | 6 | 1,305 |
| 07/11/2022 | 2.30 | 2.28 | 2.30 | 456 | 5 | 200 |
| 03/11/2022 | 2.30 | 2.28 | 2.30 | 240 | 2 | 105 |
| 02/11/2022 | 2.30 | 2.27 | 2.27 | 4,079 | 3 | 1,780 |
| 31/10/2022 | 2.30 | 2.27 | 2.27 | 3,433 | 4 | 1,512 |
| 26/10/2022 | 2.31 | 2.27 | 2.31 | 4,575 | 3 | 2,015 |
| 25/10/2022 | 2.29 | 2.29 | 2.29 | 112 | 1 | 49 |
| 24/10/2022 | 2.26 | 2.25 | 2.26 | 32,308 | 8 | 14,340 |
| 23/10/2022 | 2.35 | 2.24 | 2.25 | 172,343 | 47 | 76,468 |
| 20/10/2022 | 2.34 | 2.34 | 2.34 | 47 | 1 | 20 |
| 17/10/2022 | 2.34 | 2.29 | 2.34 | 2,124 | 3 | 925 |
| 13/10/2022 | 2.35 | 2.32 | 2.35 | 5,527 | 4 | 2,380 |
| 12/10/2022 | 2.32 | 2.28 | 2.32 | 1,806 | 2 | 792 |
| 11/10/2022 | 2.32 | 2.30 | 2.32 | 4,651 | 5 | 2,022 |
| 03/10/2022 | 2.31 | 2.26 | 2.31 | 22,762 | 7 | 10,070 |
| 02/10/2022 | 2.32 | 2.31 | 2.32 | 950 | 3 | 410 |
| 29/09/2022 | 2.31 | 2.26 | 2.31 | 8,380 | 4 | 3,705 |
| 28/09/2022 | 2.30 | 2.25 | 2.30 | 5,109 | 4 | 2,226 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2010 | 1.58 | 1.57 | 1.58 | 15,831 | 20 | 10,037 |
| 26/09/2010 | 1.56 | 1.55 | 1.56 | 15,123 | 6 | 9,750 |
| 19/09/2010 | 1.58 | 1.55 | 1.55 | 10,823 | 26 | 6,962 |
| 13/09/2010 | 1.60 | 1.56 | 1.56 | 8,851 | 14 | 5,652 |
| 05/09/2010 | 1.59 | 1.54 | 1.59 | 4,641 | 15 | 2,972 |
| 29/08/2010 | 1.57 | 1.56 | 1.56 | 2,414 | 10 | 1,543 |
| 22/08/2010 | 1.64 | 1.53 | 1.58 | 22,659 | 28 | 14,040 |
| 15/08/2010 | 1.62 | 1.57 | 1.61 | 44,293 | 25 | 27,670 |
| 08/08/2010 | 1.62 | 1.57 | 1.62 | 25,171 | 35 | 15,910 |
| 01/08/2010 | 1.63 | 1.57 | 1.60 | 64,232 | 36 | 40,156 |
| 25/07/2010 | 1.63 | 1.53 | 1.63 | 37,805 | 51 | 23,703 |
| 18/07/2010 | 1.55 | 1.51 | 1.54 | 19,104 | 29 | 12,529 |
| 11/07/2010 | 1.59 | 1.54 | 1.55 | 37,331 | 43 | 23,945 |
| 04/07/2010 | 1.58 | 1.52 | 1.58 | 70,051 | 32 | 45,625 |
| 27/06/2010 | 1.60 | 1.57 | 1.57 | 16,246 | 20 | 10,230 |
| 20/06/2010 | 1.60 | 1.55 | 1.57 | 183,340 | 28 | 115,848 |
| 13/06/2010 | 1.60 | 1.56 | 1.60 | 42,123 | 32 | 26,727 |
| 06/06/2010 | 1.60 | 1.56 | 1.60 | 50,441 | 28 | 31,655 |
| 30/05/2010 | 1.61 | 1.56 | 1.61 | 84,989 | 60 | 53,395 |
| 23/05/2010 | 1.61 | 1.57 | 1.57 | 36,206 | 19 | 22,924 |