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 |
|---|---|---|---|---|---|---|
| 26/01/2026 | 3.06 | 3.05 | 3.05 | 458 | 4 | 150 |
| 25/01/2026 | 3.14 | 3.06 | 3.07 | 11,594 | 17 | 3,709 |
| 22/01/2026 | 3.10 | 3.10 | 3.10 | 155 | 1 | 50 |
| 20/01/2026 | 3.11 | 3.03 | 3.05 | 443,378 | 56 | 145,873 |
| 19/01/2026 | 3.05 | 3.05 | 3.05 | 2,623 | 6 | 860 |
| 18/01/2026 | 3.07 | 3.06 | 3.06 | 66,551 | 22 | 21,704 |
| 15/01/2026 | 3.05 | 3.04 | 3.05 | 4,840 | 9 | 1,588 |
| 14/01/2026 | 3.07 | 3.04 | 3.04 | 2,002 | 8 | 658 |
| 13/01/2026 | 3.08 | 3.07 | 3.07 | 4,965 | 2 | 1,612 |
| 12/01/2026 | 3.09 | 3.05 | 3.09 | 73,916 | 16 | 24,022 |
| 11/01/2026 | 3.09 | 3.07 | 3.08 | 4,398 | 16 | 1,429 |
| 08/01/2026 | 3.06 | 3.00 | 3.06 | 29,488 | 20 | 9,720 |
| 07/01/2026 | 3.00 | 2.96 | 2.96 | 506 | 3 | 170 |
| 06/01/2026 | 3.00 | 3.00 | 3.00 | 1,896 | 3 | 632 |
| 05/01/2026 | 3.02 | 2.96 | 2.96 | 4,959 | 7 | 1,650 |
| 04/01/2026 | 3.00 | 2.98 | 3.00 | 56,811 | 7 | 19,064 |
| 31/12/2025 | 3.04 | 2.95 | 2.95 | 17,913 | 25 | 5,984 |
| 30/12/2025 | 3.00 | 3.00 | 3.00 | 255 | 3 | 85 |
| 28/12/2025 | 3.00 | 2.98 | 3.00 | 6,480 | 16 | 2,163 |
| 24/12/2025 | 2.99 | 2.92 | 2.99 | 4,606 | 12 | 1,564 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2023 | 2.12 | 2.06 | 2.12 | 112,803 | 78 | 53,971 |
| 03/12/2023 | 2.09 | 2.07 | 2.09 | 133,819 | 118 | 64,495 |
| 26/11/2023 | 2.08 | 2.04 | 2.08 | 259,021 | 117 | 125,819 |
| 19/11/2023 | 2.08 | 2.05 | 2.06 | 63,548 | 104 | 30,800 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/05/2014 | 2.19 | 2.10 | 2.16 | 119,678 | 121 | 55,805 |
| 01/04/2014 | 2.20 | 2.00 | 2.15 | 340,289 | 256 | 162,653 |
| 02/03/2014 | 2.15 | 2.00 | 2.09 | 392,634 | 231 | 190,059 |
| 02/02/2014 | 2.23 | 1.90 | 2.05 | 1,366,420 | 353 | 655,647 |
| 02/01/2014 | 2.12 | 1.87 | 1.97 | 402,692 | 265 | 202,388 |
| 01/12/2013 | 1.95 | 1.85 | 1.90 | 1,090,261 | 225 | 566,864 |
| 03/11/2013 | 1.99 | 1.79 | 1.85 | 313,368 | 175 | 164,083 |
| 01/10/2013 | 1.80 | 1.59 | 1.79 | 370,706 | 165 | 221,833 |
| 01/09/2013 | 1.60 | 1.51 | 1.60 | 102,636 | 80 | 65,851 |
| 01/08/2013 | 1.63 | 1.55 | 1.56 | 116,710 | 114 | 73,433 |
| 01/07/2013 | 1.65 | 1.50 | 1.55 | 241,093 | 161 | 159,020 |
| 02/06/2013 | 1.78 | 1.52 | 1.55 | 159,402 | 158 | 92,179 |
| 01/05/2013 | 1.80 | 1.63 | 1.76 | 260,433 | 192 | 153,175 |
| 01/04/2013 | 1.75 | 1.65 | 1.69 | 200,254 | 163 | 119,001 |