Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price2.25
Last Closing2.21
No. of Transactions23
SectorChemical Industries
Low Price2.22
Opening Price2.24
No. of Shares10,671
Div4.46
Change0.03
Closing Price2.24
Average Price2.23
P/E8.26
Value Traded23,831

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2023 2.14 2.13 2.14 4,601 5 2,150
25/07/2023 2.14 2.12 2.12 6,593 11 3,096
24/07/2023 2.13 2.13 2.13 4,482 4 2,104
23/07/2023 2.12 2.12 2.12 2,120 2 1,000
20/07/2023 2.14 2.09 2.14 874 6 415
18/07/2023 2.15 2.07 2.07 33,585 60 15,812
17/07/2023 2.18 2.14 2.14 18,689 22 8,658
16/07/2023 2.17 2.17 2.17 3,630 6 1,673
13/07/2023 2.19 2.17 2.19 6,561 7 3,005
12/07/2023 2.23 2.16 2.23 19,748 19 9,000
10/07/2023 2.23 2.21 2.23 830 3 375
09/07/2023 2.23 2.21 2.23 1,217 2 550
06/07/2023 2.23 2.22 2.23 2,256 2 1,016
05/07/2023 2.22 2.21 2.22 7,957 16 3,600
04/07/2023 2.23 2.21 2.23 2,768 8 1,250
03/07/2023 2.23 2.21 2.23 941 4 423
02/07/2023 2.23 2.22 2.23 1,670 4 751
26/06/2023 2.24 2.23 2.23 45,830 5 20,550
25/06/2023 2.25 2.22 2.22 134,736 4 60,150
22/06/2023 2.25 2.22 2.24 10,617 10 4,724
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/03/2021 2.89 2.76 2.87 271,759 50 97,935
28/02/2021 2.90 2.80 2.89 220,837 29 78,487
21/02/2021 2.93 2.81 2.84 34,929 41 12,234
14/02/2021 2.95 2.75 2.90 155,952 90 55,357
07/02/2021 2.75 2.68 2.75 128,412 56 47,326
31/01/2021 2.70 2.61 2.70 86,814 68 32,815
24/01/2021 2.66 2.60 2.64 45,012 39 17,135
17/01/2021 2.67 2.45 2.67 190,039 114 74,441
10/01/2021 2.39 2.24 2.39 60,632 35 25,718
03/01/2021 2.42 2.22 2.30 52,307 22 23,300
27/12/2020 2.22 2.19 2.22 22,139 24 10,060
20/12/2020 2.21 2.19 2.21 43,466 30 19,760
13/12/2020 2.20 2.18 2.20 85,697 43 39,072
06/12/2020 2.21 2.19 2.19 8,818 13 4,005
29/11/2020 2.21 2.18 2.20 8,272 11 3,767
22/11/2020 2.20 2.15 2.20 77,692 36 35,640
15/11/2020 2.16 2.12 2.16 8,997 15 4,200
08/11/2020 2.16 2.13 2.16 11,707 13 5,455
01/11/2020 2.15 2.10 2.15 18,386 24 8,670
25/10/2020 2.13 2.09 2.13 29,172 18 13,903
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2010 1.62 1.54 1.56 139,343 108 88,745
01/09/2010 1.60 1.54 1.56 41,190 65 26,456
01/08/2010 1.64 1.53 1.56 157,015 130 98,199
01/07/2010 1.63 1.51 1.63 166,077 159 106,932
01/06/2010 1.61 1.55 1.59 350,560 145 221,142
02/05/2010 1.65 1.55 1.58 93,013 86 58,853
01/04/2010 1.67 1.55 1.58 346,436 127 212,329
01/03/2010 1.70 1.55 1.60 1,181,502 267 735,370
01/02/2010 1.73 1.62 1.70 109,276 113 65,569
03/01/2010 1.71 1.61 1.63 281,451 145 170,407
01/12/2009 2.01 1.70 1.70 504,694 295 265,418
01/11/2009 1.86 1.61 1.83 572,290 249 321,738
01/10/2009 1.74 1.46 1.68 634,866 418 395,600
01/09/2009 1.64 1.41 1.53 302,213 243 194,963
02/08/2009 1.47 1.40 1.47 61,779 140 43,299
01/07/2009 1.50 1.40 1.45 133,561 160 93,907
01/06/2009 1.54 1.43 1.51 274,615 204 186,134
03/05/2009 1.54 1.44 1.48 548,566 296 373,807
01/04/2009 1.65 1.47 1.51 605,889 572 389,947
01/03/2009 1.62 1.46 1.46 1,047,498 684 697,411
Download Table