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 |
|---|---|---|---|---|---|---|
| 27/09/2022 | 2.30 | 2.25 | 2.30 | 870 | 6 | 385 |
| 22/09/2022 | 2.30 | 2.25 | 2.30 | 34,871 | 13 | 15,200 |
| 21/09/2022 | 2.32 | 2.30 | 2.32 | 2,447 | 11 | 1,062 |
| 20/09/2022 | 2.32 | 2.32 | 2.32 | 661 | 3 | 285 |
| 19/09/2022 | 2.34 | 2.33 | 2.33 | 11,650 | 10 | 5,000 |
| 18/09/2022 | 2.36 | 2.32 | 2.35 | 8,520 | 10 | 3,659 |
| 13/09/2022 | 2.32 | 2.32 | 2.32 | 23 | 1 | 10 |
| 08/09/2022 | 2.33 | 2.28 | 2.33 | 3,930 | 9 | 1,713 |
| 07/09/2022 | 2.30 | 2.29 | 2.30 | 5,282 | 4 | 2,301 |
| 06/09/2022 | 2.33 | 2.28 | 2.33 | 1,448 | 6 | 630 |
| 05/09/2022 | 2.33 | 2.30 | 2.33 | 2,191 | 3 | 950 |
| 04/09/2022 | 2.33 | 2.32 | 2.33 | 255 | 2 | 110 |
| 31/08/2022 | 2.33 | 2.33 | 2.33 | 93 | 1 | 40 |
| 29/08/2022 | 2.34 | 2.28 | 2.33 | 5,184 | 11 | 2,230 |
| 28/08/2022 | 2.34 | 2.34 | 2.34 | 1,170 | 1 | 500 |
| 25/08/2022 | 2.35 | 2.34 | 2.35 | 11,719 | 14 | 5,000 |
| 24/08/2022 | 2.35 | 2.30 | 2.35 | 8,061 | 9 | 3,495 |
| 23/08/2022 | 2.37 | 2.34 | 2.36 | 13,023 | 9 | 5,535 |
| 22/08/2022 | 2.38 | 2.38 | 2.38 | 24 | 1 | 10 |
| 21/08/2022 | 2.36 | 2.35 | 2.35 | 2,990 | 2 | 1,272 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2010 | 1.64 | 1.57 | 1.63 | 24,755 | 28 | 15,746 |
| 09/05/2010 | 1.65 | 1.58 | 1.62 | 4,458 | 9 | 2,811 |
| 02/05/2010 | 1.59 | 1.55 | 1.55 | 2,801 | 11 | 1,789 |
| 25/04/2010 | 1.60 | 1.55 | 1.58 | 2,453 | 8 | 1,552 |
| 18/04/2010 | 1.66 | 1.62 | 1.63 | 50,652 | 36 | 30,657 |
| 11/04/2010 | 1.67 | 1.61 | 1.65 | 265,331 | 24 | 162,797 |
| 04/04/2010 | 1.66 | 1.60 | 1.62 | 26,672 | 54 | 16,495 |
| 28/03/2010 | 1.65 | 1.60 | 1.65 | 39,682 | 31 | 24,674 |
| 21/03/2010 | 1.65 | 1.61 | 1.64 | 75,777 | 18 | 46,353 |
| 14/03/2010 | 1.67 | 1.61 | 1.63 | 27,781 | 37 | 17,026 |
| 07/03/2010 | 1.70 | 1.55 | 1.67 | 841,248 | 113 | 525,585 |
| 28/02/2010 | 1.73 | 1.60 | 1.60 | 199,499 | 77 | 123,235 |
| 21/02/2010 | 1.71 | 1.62 | 1.65 | 14,682 | 25 | 8,905 |
| 14/02/2010 | 1.73 | 1.67 | 1.67 | 23,406 | 16 | 13,675 |
| 07/02/2010 | 1.72 | 1.62 | 1.70 | 44,189 | 44 | 26,509 |
| 31/01/2010 | 1.70 | 1.62 | 1.65 | 34,540 | 34 | 21,124 |
| 24/01/2010 | 1.67 | 1.63 | 1.64 | 19,263 | 21 | 11,785 |
| 17/01/2010 | 1.69 | 1.62 | 1.67 | 59,355 | 48 | 36,553 |
| 10/01/2010 | 1.67 | 1.65 | 1.67 | 160,609 | 11 | 96,180 |
| 03/01/2010 | 1.71 | 1.61 | 1.66 | 33,525 | 55 | 20,570 |