THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 02/09/2026
MarketFirst
High Price3.95
Last Closing3.94
No. of Transactions14
SectorChemical Industries
Low Price3.94
Opening Price3.95
No. of Shares2,861
Div2.09
Change0.00
Closing Price3.94
Average Price3.94
P/E11.44
Value Traded11,282
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/03/2026 | 3.82 | 3.76 | 3.76 | 1,045,671 | 27 | 275,064 |
| 26/03/2026 | 3.84 | 3.73 | 3.81 | 3,024 | 4 | 798 |
| 25/03/2026 | 3.81 | 3.79 | 3.79 | 4,138 | 4 | 1,090 |
| 24/03/2026 | 3.79 | 3.70 | 3.70 | 11,532 | 16 | 3,084 |
| 19/03/2026 | 3.85 | 3.75 | 3.75 | 4,463 | 4 | 1,170 |
| 18/03/2026 | 3.81 | 3.79 | 3.80 | 3,842 | 6 | 1,012 |
| 17/03/2026 | 3.81 | 3.80 | 3.81 | 9,510 | 10 | 2,500 |
| 16/03/2026 | 3.82 | 3.80 | 3.82 | 38,136 | 12 | 10,017 |
| 15/03/2026 | 3.82 | 3.74 | 3.74 | 6,731 | 7 | 1,772 |
| 12/03/2026 | 3.80 | 3.78 | 3.78 | 12,153 | 8 | 3,200 |
| 10/03/2026 | 3.81 | 3.80 | 3.80 | 14,455 | 9 | 3,800 |
| 09/03/2026 | 3.80 | 3.75 | 3.77 | 11,543 | 9 | 3,055 |
| 08/03/2026 | 3.79 | 3.78 | 3.78 | 5,297 | 6 | 1,400 |
| 04/03/2026 | 3.80 | 3.75 | 3.80 | 36,860 | 17 | 9,784 |
| 03/03/2026 | 3.78 | 3.75 | 3.78 | 6,184 | 4 | 1,640 |
| 02/03/2026 | 3.80 | 3.68 | 3.80 | 8,193 | 8 | 2,200 |
| 01/03/2026 | 3.69 | 3.51 | 3.60 | 17,358 | 17 | 4,930 |
| 26/02/2026 | 3.75 | 3.71 | 3.74 | 21,503 | 14 | 5,775 |
| 25/02/2026 | 3.73 | 3.71 | 3.71 | 24,484 | 13 | 6,580 |
| 24/02/2026 | 3.75 | 3.73 | 3.75 | 11,280 | 9 | 3,012 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/09/2024 | 2.46 | 2.43 | 2.46 | 55,728 | 27 | 22,774 |
| 15/09/2024 | 2.44 | 2.39 | 2.44 | 96,846 | 24 | 39,932 |
| 08/09/2024 | 2.44 | 2.38 | 2.44 | 4,669 | 4 | 1,950 |
| 01/09/2024 | 2.44 | 2.39 | 2.44 | 19,296 | 17 | 7,927 |
| 25/08/2024 | 2.44 | 2.40 | 2.44 | 8,886 | 10 | 3,650 |
| 18/08/2024 | 2.45 | 2.35 | 2.45 | 58,728 | 41 | 24,405 |
| 11/08/2024 | 2.39 | 2.32 | 2.35 | 65,802 | 55 | 28,061 |
| 04/08/2024 | 2.43 | 2.31 | 2.40 | 20,099 | 42 | 8,488 |
| 28/07/2024 | 2.52 | 2.32 | 2.41 | 110,312 | 83 | 45,088 |
| 21/07/2024 | 2.46 | 2.25 | 2.46 | 148,478 | 94 | 62,799 |
| 14/07/2024 | 2.28 | 2.20 | 2.25 | 41,741 | 33 | 18,726 |
| 08/07/2024 | 2.29 | 2.22 | 2.28 | 16,726 | 23 | 7,496 |
| 30/06/2024 | 2.29 | 2.23 | 2.27 | 21,021 | 26 | 9,350 |
| 23/06/2024 | 2.27 | 2.22 | 2.22 | 20,536 | 26 | 9,165 |
| 10/06/2024 | 2.38 | 2.24 | 2.31 | 87,373 | 70 | 37,660 |
| 02/06/2024 | 2.30 | 2.19 | 2.26 | 137,058 | 67 | 60,936 |
| 26/05/2024 | 2.23 | 2.18 | 2.22 | 16,868 | 15 | 7,700 |
| 19/05/2024 | 2.23 | 2.18 | 2.21 | 37,903 | 24 | 17,245 |
| 12/05/2024 | 2.22 | 2.18 | 2.21 | 8,179 | 20 | 3,720 |
| 05/05/2024 | 2.21 | 2.17 | 2.20 | 82,021 | 50 | 37,334 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2018 | 1.85 | 1.80 | 1.80 | 207,171 | 137 | 114,644 |
| 01/02/2018 | 1.85 | 1.81 | 1.84 | 145,991 | 121 | 79,606 |
| 02/01/2018 | 1.85 | 1.82 | 1.82 | 158,851 | 52 | 86,385 |
| 03/12/2017 | 1.85 | 1.80 | 1.83 | 58,658 | 61 | 32,150 |
| 01/11/2017 | 1.88 | 1.84 | 1.85 | 62,744 | 61 | 33,852 |
| 01/10/2017 | 1.90 | 1.85 | 1.87 | 85,561 | 72 | 45,765 |
| 05/09/2017 | 1.93 | 1.88 | 1.90 | 32,550 | 37 | 17,106 |
| 01/08/2017 | 1.88 | 1.85 | 1.88 | 50,061 | 41 | 26,788 |
| 02/07/2017 | 1.91 | 1.85 | 1.85 | 99,231 | 91 | 53,032 |
| 01/06/2017 | 1.91 | 1.86 | 1.91 | 33,009 | 38 | 17,637 |
| 01/05/2017 | 1.88 | 1.83 | 1.86 | 107,475 | 80 | 58,011 |
| 02/04/2017 | 2.02 | 1.85 | 1.86 | 167,057 | 97 | 84,011 |
| 01/03/2017 | 2.02 | 1.97 | 1.99 | 443,109 | 122 | 223,543 |
| 01/02/2017 | 2.05 | 1.97 | 2.02 | 186,112 | 107 | 93,397 |
| 02/01/2017 | 2.04 | 1.94 | 1.99 | 195,392 | 147 | 99,228 |
| 01/12/2016 | 2.03 | 1.95 | 1.98 | 98,074 | 55 | 49,499 |
| 01/11/2016 | 2.06 | 1.97 | 1.98 | 302,588 | 200 | 150,009 |
| 03/10/2016 | 2.04 | 1.87 | 1.99 | 226,252 | 193 | 116,313 |
| 01/09/2016 | 1.98 | 1.86 | 1.94 | 422,299 | 171 | 220,783 |
| 01/08/2016 | 1.90 | 1.84 | 1.88 | 275,037 | 171 | 146,476 |