Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
Performance Indicators 18/03/2026
MarketFirst
High Price3.81
Last Closing3.81
No. of Transactions6
SectorChemical Industries
Low Price3.79
Opening Price3.81
No. of Shares1,012
Div2.89
Change-0.01
Closing Price3.80
Average Price3.80
P/E10.38
Value Traded3,842

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/09/2025 2.74 2.73 2.73 866 5 317
11/09/2025 2.75 2.73 2.75 7,080 5 2,586
10/09/2025 2.75 2.73 2.73 6,075 6 2,220
09/09/2025 2.74 2.73 2.73 3,731 3 1,362
08/09/2025 2.73 2.71 2.71 4,264 7 1,569
07/09/2025 2.74 2.72 2.73 2,318 8 850
03/09/2025 2.75 2.75 2.75 558 4 203
02/09/2025 2.75 2.74 2.74 2,388 7 871
01/09/2025 2.74 2.71 2.74 1,439 10 530
31/08/2025 2.74 2.74 2.74 137 2 50
27/08/2025 2.73 2.70 2.70 1,332 5 493
26/08/2025 2.74 2.70 2.70 1,710 12 630
25/08/2025 2.73 2.72 2.73 414 3 152
24/08/2025 2.74 2.72 2.72 6,889 17 2,518
21/08/2025 2.74 2.73 2.73 9,823 9 3,590
20/08/2025 2.74 2.72 2.74 1,616 4 590
19/08/2025 2.72 2.71 2.72 3,450 13 1,271
18/08/2025 2.74 2.72 2.72 6,753 11 2,468
17/08/2025 2.70 2.70 2.70 311 3 115
14/08/2025 2.73 2.70 2.72 264 8 97
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/11/2023 2.09 2.00 2.09 211,699 188 103,935
05/11/2023 2.04 2.00 2.01 225,855 226 112,092
29/10/2023 2.08 1.99 2.01 4,002,174 521 1,994,892
22/10/2023 2.11 2.03 2.03 46,128 82 22,466
15/10/2023 2.10 2.05 2.10 102,112 68 49,415
08/10/2023 2.18 2.09 2.12 504,049 105 238,424
01/10/2023 2.19 2.17 2.18 7,134 20 3,270
24/09/2023 2.19 2.16 2.19 21,468 25 9,854
17/09/2023 2.19 2.16 2.17 23,885 6 11,050
10/09/2023 2.20 2.11 2.19 416,061 90 196,096
03/09/2023 2.20 2.14 2.14 77,875 75 36,283
27/08/2023 2.21 2.17 2.19 79,895 34 36,547
20/08/2023 2.23 2.16 2.22 29,583 37 13,550
13/08/2023 2.23 2.14 2.21 58,595 45 27,179
06/08/2023 2.23 2.17 2.22 18,730 31 8,498
30/07/2023 2.25 2.17 2.24 130,222 28 58,410
23/07/2023 2.23 2.12 2.23 108,081 34 49,578
16/07/2023 2.18 2.07 2.14 56,778 94 26,558
09/07/2023 2.23 2.16 2.19 28,356 31 12,930
02/07/2023 2.23 2.21 2.23 15,591 34 7,040
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2016 1.82 1.70 1.73 546,103 300 313,365
01/12/2015 1.90 1.72 1.82 304,827 216 170,602
01/11/2015 1.91 1.84 1.90 26,190 36 13,931
01/10/2015 1.95 1.86 1.91 108,696 53 56,652
01/09/2015 1.99 1.82 1.95 199,253 197 103,494
02/08/2015 1.90 1.79 1.86 56,141 119 30,439
01/07/2015 1.91 1.77 1.86 124,499 94 68,973
01/06/2015 1.89 1.84 1.84 41,873 46 22,570
03/05/2015 1.92 1.76 1.87 115,954 115 63,885
01/04/2015 2.03 1.83 1.90 301,704 126 155,589
01/03/2015 2.09 1.97 2.03 144,699 111 71,939
01/02/2015 2.15 2.02 2.04 270,052 89 131,072
04/01/2015 2.10 2.06 2.10 73,411 34 35,363
01/12/2014 2.10 1.99 2.09 214,828 147 104,401
02/11/2014 2.08 1.93 2.00 267,192 201 132,767
01/10/2014 2.01 1.90 1.95 178,641 154 90,778
01/09/2014 2.02 1.90 1.94 171,385 134 87,986
03/08/2014 2.23 1.98 2.03 376,027 367 182,445
01/07/2014 2.23 2.15 2.20 168,433 123 77,154
01/06/2014 2.37 2.10 2.17 264,434 253 117,632
Download Table