THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 24/04/2024
MarketFirst
High Price2.20
Last Closing2.16
No. of Transactions13
SectorChemical Industries
Low Price2.15
Opening Price2.15
No. of Shares3,222
Div4.55
Change0.04
Closing Price2.20
Average Price2.17
P/E8.12
Value Traded6,986
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/10/2019 | 1.76 | 1.76 | 1.76 | 176 | 1 | 100 |
| 30/10/2019 | 1.75 | 1.74 | 1.75 | 12,626 | 15 | 7,250 |
| 29/10/2019 | 1.77 | 1.75 | 1.75 | 94,031 | 9 | 53,200 |
| 28/10/2019 | 1.78 | 1.77 | 1.78 | 6,073 | 7 | 3,430 |
| 27/10/2019 | 1.79 | 1.77 | 1.78 | 43,913 | 38 | 24,700 |
| 24/10/2019 | 1.78 | 1.77 | 1.78 | 6,907 | 6 | 3,900 |
| 21/10/2019 | 1.78 | 1.77 | 1.78 | 1,241 | 2 | 700 |
| 20/10/2019 | 1.75 | 1.75 | 1.75 | 875 | 2 | 500 |
| 17/10/2019 | 1.78 | 1.77 | 1.77 | 620 | 3 | 350 |
| 15/10/2019 | 1.74 | 1.73 | 1.74 | 9,913 | 9 | 5,725 |
| 14/10/2019 | 1.74 | 1.73 | 1.74 | 14,285 | 5 | 8,250 |
| 13/10/2019 | 1.78 | 1.74 | 1.78 | 530 | 3 | 300 |
| 10/10/2019 | 1.79 | 1.76 | 1.78 | 12,139 | 10 | 6,844 |
| 09/10/2019 | 1.78 | 1.74 | 1.77 | 42,662 | 23 | 24,250 |
| 08/10/2019 | 1.73 | 1.73 | 1.73 | 10 | 1 | 6 |
| 07/10/2019 | 1.71 | 1.71 | 1.71 | 1,710 | 1 | 1,000 |
| 06/10/2019 | 1.75 | 1.69 | 1.75 | 2,900 | 8 | 1,700 |
| 03/10/2019 | 1.72 | 1.70 | 1.71 | 35,047 | 4 | 20,495 |
| 01/10/2019 | 1.71 | 1.70 | 1.71 | 86,714 | 3 | 51,008 |
| 30/09/2019 | 1.72 | 1.67 | 1.71 | 84,764 | 18 | 50,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2007 | 1.60 | 1.47 | 1.50 | 234,575 | 216 | 153,419 |
| 11/02/2007 | 1.64 | 1.47 | 1.57 | 580,640 | 342 | 369,821 |
| 04/02/2007 | 1.55 | 1.47 | 1.48 | 239,565 | 192 | 158,740 |
| 28/01/2007 | 1.59 | 1.40 | 1.55 | 412,619 | 385 | 276,844 |
| 21/01/2007 | 1.44 | 1.37 | 1.41 | 55,357 | 93 | 39,495 |
| 14/01/2007 | 1.40 | 1.35 | 1.37 | 59,796 | 91 | 43,671 |
| 07/01/2007 | 1.45 | 1.35 | 1.39 | 48,724 | 110 | 35,601 |
| 24/12/2006 | 1.43 | 1.36 | 1.40 | 68,866 | 64 | 49,565 |
| 17/12/2006 | 1.44 | 1.38 | 1.42 | 91,347 | 90 | 65,406 |
| 10/12/2006 | 1.45 | 1.40 | 1.44 | 72,999 | 64 | 51,125 |
| 03/12/2006 | 1.49 | 1.35 | 1.45 | 582,605 | 203 | 409,638 |
| 26/11/2006 | 1.45 | 1.39 | 1.40 | 59,536 | 88 | 42,362 |
| 19/11/2006 | 1.49 | 1.39 | 1.39 | 173,403 | 93 | 121,070 |
| 13/11/2006 | 1.58 | 1.42 | 1.47 | 157,702 | 131 | 108,495 |
| 05/11/2006 | 1.64 | 1.50 | 1.57 | 124,620 | 171 | 78,943 |
| 29/10/2006 | 1.60 | 1.50 | 1.57 | 244,473 | 152 | 156,273 |
| 22/10/2006 | 1.57 | 1.52 | 1.57 | 18,532 | 15 | 12,059 |
| 15/10/2006 | 1.74 | 1.50 | 1.55 | 180,268 | 169 | 111,520 |
| 08/10/2006 | 1.66 | 1.48 | 1.66 | 88,507 | 101 | 55,613 |
| 01/10/2006 | 1.81 | 1.54 | 1.64 | 87,026 | 108 | 52,884 |