ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 06/05/2024
MarketFirst
High Price1.21
Last Closing1.24
No. of Transactions5
SectorEngineering and Construction
Low Price1.21
Opening Price1.21
No. of Shares2,400
Div6.61
Change-0.03
Closing Price1.21
Average Price1.21
P/E7.59
Value Traded2,904
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2024 | 1.34 | 1.28 | 1.34 | 2,179 | 13 | 1,680 |
| 10/03/2024 | 1.34 | 1.26 | 1.34 | 10,200 | 14 | 7,619 |
| 07/03/2024 | 1.28 | 1.24 | 1.28 | 3,441 | 10 | 2,760 |
| 06/03/2024 | 1.25 | 1.23 | 1.23 | 11,860 | 4 | 9,577 |
| 05/03/2024 | 1.25 | 1.23 | 1.25 | 875 | 6 | 703 |
| 04/03/2024 | 1.24 | 1.23 | 1.23 | 3,427 | 4 | 2,785 |
| 03/03/2024 | 1.23 | 1.21 | 1.23 | 7,216 | 8 | 5,887 |
| 29/02/2024 | 1.21 | 1.20 | 1.20 | 12,080 | 8 | 10,020 |
| 28/02/2024 | 1.21 | 1.20 | 1.20 | 13,153 | 8 | 10,961 |
| 27/02/2024 | 1.18 | 1.18 | 1.18 | 927 | 3 | 786 |
| 26/02/2024 | 1.19 | 1.18 | 1.19 | 2,589 | 4 | 2,194 |
| 25/02/2024 | 1.18 | 1.18 | 1.18 | 12 | 1 | 10 |
| 22/02/2024 | 1.18 | 1.18 | 1.18 | 708 | 2 | 600 |
| 21/02/2024 | 1.18 | 1.18 | 1.18 | 1,416 | 2 | 1,200 |
| 20/02/2024 | 1.17 | 1.17 | 1.17 | 234 | 1 | 200 |
| 18/02/2024 | 1.22 | 1.17 | 1.22 | 841 | 2 | 718 |
| 15/02/2024 | 1.21 | 1.19 | 1.21 | 2,041 | 6 | 1,700 |
| 14/02/2024 | 1.22 | 1.20 | 1.20 | 1,841 | 5 | 1,519 |
| 13/02/2024 | 1.21 | 1.19 | 1.20 | 18,331 | 23 | 15,346 |
| 12/02/2024 | 1.18 | 1.13 | 1.18 | 30,151 | 22 | 25,700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/12/2023 | 1.10 | 1.07 | 1.09 | 16,629 | 30 | 15,368 |
| 26/11/2023 | 1.09 | 1.07 | 1.07 | 643 | 4 | 601 |
| 19/11/2023 | 1.09 | 1.06 | 1.06 | 2,609 | 9 | 2,425 |
| 12/11/2023 | 1.07 | 1.04 | 1.07 | 904 | 6 | 859 |
| 05/11/2023 | 1.11 | 1.07 | 1.09 | 2,585 | 6 | 2,414 |
| 29/10/2023 | 1.14 | 1.08 | 1.08 | 9,452 | 24 | 8,469 |
| 22/10/2023 | 1.11 | 1.07 | 1.11 | 9,500 | 18 | 8,759 |
| 15/10/2023 | 1.10 | 1.07 | 1.10 | 3,357 | 9 | 3,137 |
| 08/10/2023 | 1.10 | 1.07 | 1.10 | 2,995 | 6 | 2,762 |
| 24/09/2023 | 1.12 | 1.08 | 1.12 | 1,473 | 6 | 1,353 |
| 17/09/2023 | 1.10 | 1.06 | 1.10 | 1,304 | 10 | 1,224 |
| 10/09/2023 | 1.12 | 1.07 | 1.08 | 1,222 | 15 | 1,135 |
| 03/09/2023 | 1.12 | 1.08 | 1.12 | 365 | 5 | 335 |
| 27/08/2023 | 1.09 | 1.05 | 1.08 | 2,954 | 19 | 2,782 |
| 20/08/2023 | 1.10 | 1.06 | 1.08 | 399 | 5 | 370 |
| 13/08/2023 | 1.12 | 1.08 | 1.10 | 4,443 | 10 | 4,042 |
| 06/08/2023 | 1.11 | 1.08 | 1.11 | 1,147 | 11 | 1,053 |
| 30/07/2023 | 1.12 | 1.10 | 1.12 | 1,156 | 3 | 1,050 |
| 23/07/2023 | 1.15 | 1.10 | 1.13 | 7,884 | 23 | 7,120 |
| 16/07/2023 | 1.18 | 1.11 | 1.17 | 9,092 | 27 | 7,889 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2022 | 0.81 | 0.76 | 0.80 | 19,013 | 33 | 24,494 |
| 03/07/2022 | 0.79 | 0.67 | 0.79 | 18,202 | 62 | 24,965 |
| 01/06/2022 | 0.72 | 0.66 | 0.69 | 25,271 | 94 | 37,324 |
| 08/05/2022 | 0.73 | 0.67 | 0.67 | 7,653 | 28 | 11,019 |
| 03/04/2022 | 0.76 | 0.67 | 0.76 | 7,482 | 22 | 10,239 |
| 01/03/2022 | 0.78 | 0.71 | 0.75 | 57,710 | 58 | 77,462 |
| 01/02/2022 | 0.84 | 0.73 | 0.76 | 25,867 | 34 | 32,645 |
| 02/01/2022 | 0.85 | 0.77 | 0.81 | 20,003 | 28 | 24,437 |
| 01/12/2021 | 0.78 | 0.73 | 0.78 | 10,439 | 28 | 13,727 |
| 01/11/2021 | 0.81 | 0.71 | 0.76 | 46,960 | 99 | 62,536 |
| 03/10/2021 | 0.69 | 0.62 | 0.68 | 12,123 | 28 | 18,250 |
| 01/09/2021 | 0.66 | 0.63 | 0.63 | 23,977 | 39 | 37,195 |
| 01/08/2021 | 0.64 | 0.62 | 0.63 | 11,124 | 36 | 17,573 |
| 01/07/2021 | 0.66 | 0.62 | 0.64 | 11,888 | 35 | 18,624 |
| 01/06/2021 | 0.75 | 0.62 | 0.66 | 83,790 | 76 | 129,360 |
| 02/05/2021 | 0.66 | 0.62 | 0.64 | 2,889 | 12 | 4,530 |
| 01/04/2021 | 0.66 | 0.62 | 0.65 | 77,137 | 10 | 124,350 |
| 01/03/2021 | 0.71 | 0.66 | 0.68 | 6,796 | 25 | 9,835 |
| 01/02/2021 | 0.70 | 0.63 | 0.66 | 3,596 | 15 | 5,606 |
| 03/01/2021 | 0.70 | 0.64 | 0.69 | 7,827 | 23 | 11,770 |