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 |
|---|---|---|---|---|---|---|
| 13/07/2022 | 2.29 | 2.26 | 2.26 | 409 | 4 | 181 |
| 07/07/2022 | 2.30 | 2.22 | 2.29 | 71,132 | 39 | 31,775 |
| 06/07/2022 | 2.28 | 2.26 | 2.27 | 20,853 | 11 | 9,200 |
| 05/07/2022 | 2.30 | 2.27 | 2.28 | 29,197 | 19 | 12,803 |
| 04/07/2022 | 2.28 | 2.25 | 2.28 | 11,792 | 7 | 5,172 |
| 28/06/2022 | 2.28 | 2.26 | 2.28 | 66,587 | 7 | 29,457 |
| 23/06/2022 | 2.27 | 2.23 | 2.27 | 1,679 | 4 | 750 |
| 22/06/2022 | 2.28 | 2.25 | 2.28 | 2,722 | 7 | 1,208 |
| 20/06/2022 | 2.25 | 2.24 | 2.25 | 497 | 2 | 222 |
| 19/06/2022 | 2.25 | 2.24 | 2.25 | 4,673 | 7 | 2,077 |
| 16/06/2022 | 2.25 | 2.25 | 2.25 | 1,541 | 5 | 685 |
| 15/06/2022 | 2.26 | 2.25 | 2.26 | 4,617 | 5 | 2,052 |
| 14/06/2022 | 2.27 | 2.23 | 2.27 | 1,403 | 5 | 625 |
| 13/06/2022 | 2.26 | 2.25 | 2.25 | 5,749 | 8 | 2,555 |
| 12/06/2022 | 2.28 | 2.23 | 2.28 | 455 | 5 | 200 |
| 08/06/2022 | 2.29 | 2.25 | 2.28 | 4,548 | 4 | 2,008 |
| 06/06/2022 | 2.29 | 2.26 | 2.27 | 1,655 | 5 | 730 |
| 05/06/2022 | 2.29 | 2.28 | 2.29 | 4,007 | 6 | 1,755 |
| 02/06/2022 | 2.28 | 2.26 | 2.28 | 2,488 | 2 | 1,100 |
| 01/06/2022 | 2.31 | 2.25 | 2.31 | 4,675 | 7 | 2,075 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2009 | 1.47 | 1.42 | 1.45 | 14,349 | 35 | 9,994 |
| 02/08/2009 | 1.47 | 1.42 | 1.42 | 8,075 | 27 | 5,630 |
| 26/07/2009 | 1.45 | 1.41 | 1.45 | 3,493 | 7 | 2,460 |
| 19/07/2009 | 1.48 | 1.41 | 1.45 | 27,884 | 33 | 19,692 |
| 12/07/2009 | 1.47 | 1.42 | 1.47 | 42,848 | 50 | 29,975 |
| 05/07/2009 | 1.50 | 1.40 | 1.49 | 53,022 | 55 | 37,480 |
| 28/06/2009 | 1.51 | 1.45 | 1.49 | 22,117 | 36 | 14,775 |
| 21/06/2009 | 1.51 | 1.43 | 1.46 | 29,984 | 37 | 20,854 |
| 14/06/2009 | 1.53 | 1.45 | 1.50 | 100,793 | 49 | 67,197 |
| 07/06/2009 | 1.54 | 1.46 | 1.50 | 22,237 | 33 | 15,044 |
| 31/05/2009 | 1.51 | 1.45 | 1.45 | 120,279 | 82 | 82,431 |
| 25/05/2009 | 1.50 | 1.44 | 1.47 | 344,511 | 112 | 237,630 |
| 17/05/2009 | 1.52 | 1.47 | 1.48 | 56,870 | 65 | 38,228 |
| 10/05/2009 | 1.54 | 1.48 | 1.52 | 103,350 | 72 | 68,419 |
| 03/05/2009 | 1.54 | 1.48 | 1.52 | 29,356 | 29 | 19,663 |
| 26/04/2009 | 1.54 | 1.47 | 1.51 | 121,089 | 76 | 80,397 |
| 19/04/2009 | 1.56 | 1.49 | 1.52 | 141,539 | 123 | 92,669 |
| 12/04/2009 | 1.65 | 1.56 | 1.62 | 240,391 | 231 | 150,334 |
| 05/04/2009 | 1.58 | 1.51 | 1.55 | 82,497 | 105 | 53,057 |
| 29/03/2009 | 1.53 | 1.46 | 1.52 | 450,132 | 175 | 304,055 |