ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 09/06/2026
MarketFirst
High Price2.27
Last Closing2.21
No. of Transactions5
SectorEngineering and Construction
Low Price2.20
Opening Price2.20
No. of Shares6,183
Div5.29
Change0.06
Closing Price2.27
Average Price2.23
P/E8.47
Value Traded13,760
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/02/2025 | 1.35 | 1.35 | 1.35 | 817 | 2 | 605 |
| 17/02/2025 | 1.39 | 1.37 | 1.39 | 2,743 | 5 | 1,995 |
| 16/02/2025 | 1.39 | 1.36 | 1.39 | 2,763 | 5 | 2,020 |
| 13/02/2025 | 1.39 | 1.34 | 1.39 | 2,966 | 9 | 2,184 |
| 12/02/2025 | 1.39 | 1.34 | 1.34 | 15,362 | 15 | 11,458 |
| 11/02/2025 | 1.34 | 1.28 | 1.34 | 8,090 | 14 | 6,074 |
| 10/02/2025 | 1.30 | 1.29 | 1.30 | 860 | 5 | 666 |
| 09/02/2025 | 1.31 | 1.29 | 1.29 | 2,413 | 5 | 1,855 |
| 06/02/2025 | 1.29 | 1.29 | 1.29 | 194 | 1 | 150 |
| 02/02/2025 | 1.34 | 1.30 | 1.33 | 17,047 | 16 | 12,725 |
| 30/01/2025 | 1.32 | 1.30 | 1.32 | 744 | 6 | 572 |
| 29/01/2025 | 1.30 | 1.28 | 1.30 | 3,691 | 4 | 2,863 |
| 27/01/2025 | 1.30 | 1.30 | 1.30 | 260 | 2 | 200 |
| 26/01/2025 | 1.32 | 1.30 | 1.30 | 4,250 | 8 | 3,250 |
| 22/01/2025 | 1.33 | 1.28 | 1.33 | 1,668 | 8 | 1,290 |
| 20/01/2025 | 1.33 | 1.29 | 1.32 | 378 | 4 | 289 |
| 19/01/2025 | 1.34 | 1.34 | 1.34 | 1,340 | 2 | 1,000 |
| 16/01/2025 | 1.37 | 1.27 | 1.34 | 30,470 | 45 | 22,830 |
| 15/01/2025 | 1.30 | 1.25 | 1.28 | 4,029 | 17 | 3,189 |
| 14/01/2025 | 1.29 | 1.25 | 1.26 | 4,077 | 9 | 3,238 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/10/2021 | 0.77 | 0.67 | 0.77 | 33,208 | 67 | 45,486 |
| 24/10/2021 | 0.65 | 0.64 | 0.65 | 648 | 3 | 1,000 |
| 10/10/2021 | 0.69 | 0.65 | 0.67 | 7,993 | 16 | 12,000 |
| 03/10/2021 | 0.63 | 0.62 | 0.62 | 782 | 3 | 1,250 |
| 26/09/2021 | 0.66 | 0.63 | 0.63 | 1,203 | 9 | 1,896 |
| 19/09/2021 | 0.65 | 0.64 | 0.65 | 21,840 | 28 | 33,840 |
| 12/09/2021 | 0.64 | 0.64 | 0.64 | 640 | 1 | 1,000 |
| 05/09/2021 | 0.64 | 0.64 | 0.64 | 294 | 1 | 459 |
| 29/08/2021 | 0.64 | 0.62 | 0.63 | 2,079 | 9 | 3,253 |
| 22/08/2021 | 0.64 | 0.63 | 0.63 | 1,525 | 8 | 2,410 |
| 15/08/2021 | 0.64 | 0.63 | 0.64 | 3,655 | 4 | 5,800 |
| 08/08/2021 | 0.64 | 0.63 | 0.63 | 2,579 | 8 | 4,080 |
| 01/08/2021 | 0.64 | 0.63 | 0.63 | 1,285 | 7 | 2,030 |
| 25/07/2021 | 0.64 | 0.63 | 0.64 | 5,637 | 11 | 8,837 |
| 18/07/2021 | 0.65 | 0.65 | 0.65 | 650 | 2 | 1,000 |
| 11/07/2021 | 0.66 | 0.62 | 0.66 | 2,688 | 13 | 4,187 |
| 04/07/2021 | 0.64 | 0.63 | 0.63 | 1,232 | 4 | 1,950 |
| 27/06/2021 | 0.66 | 0.62 | 0.66 | 41,366 | 30 | 66,200 |
| 20/06/2021 | 0.72 | 0.65 | 0.65 | 19,768 | 17 | 29,450 |
| 13/06/2021 | 0.75 | 0.69 | 0.72 | 2,488 | 10 | 3,353 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2007 | 1.87 | 1.63 | 1.87 | 108,869 | 163 | 62,491 |
| 01/11/2007 | 1.74 | 1.64 | 1.69 | 64,777 | 85 | 38,553 |
| 01/10/2007 | 1.78 | 1.63 | 1.72 | 92,228 | 84 | 54,130 |
| 02/09/2007 | 1.75 | 1.50 | 1.62 | 134,079 | 163 | 83,665 |
| 01/08/2007 | 1.90 | 1.50 | 1.51 | 134,627 | 222 | 84,097 |
| 01/07/2007 | 1.83 | 1.59 | 1.83 | 50,923 | 117 | 29,245 |
| 03/06/2007 | 1.79 | 1.62 | 1.75 | 47,028 | 129 | 27,367 |
| 01/05/2007 | 1.73 | 1.55 | 1.65 | 12,524 | 47 | 7,635 |
| 01/04/2007 | 1.77 | 1.56 | 1.65 | 27,313 | 86 | 16,814 |
| 01/03/2007 | 1.83 | 1.64 | 1.78 | 218,305 | 197 | 123,562 |
| 01/02/2007 | 2.03 | 1.77 | 1.89 | 71,603 | 140 | 37,548 |
| 07/01/2007 | 1.95 | 1.65 | 1.80 | 121,431 | 152 | 69,410 |
| 03/12/2006 | 1.75 | 1.51 | 1.58 | 5,346 | 25 | 3,174 |
| 01/11/2006 | 2.01 | 1.57 | 1.70 | 77,742 | 66 | 40,746 |
| 01/10/2006 | 2.05 | 1.95 | 2.00 | 11,768 | 13 | 5,760 |
| 03/09/2006 | 2.23 | 1.95 | 2.02 | 21,015 | 33 | 9,840 |
| 01/08/2006 | 2.15 | 1.95 | 2.07 | 9,791 | 22 | 4,772 |
| 02/07/2006 | 2.18 | 1.86 | 2.10 | 30,601 | 34 | 15,202 |
| 01/06/2006 | 2.18 | 1.87 | 2.05 | 33,173 | 55 | 16,250 |
| 01/05/2006 | 2.36 | 2.18 | 2.18 | 96,352 | 71 | 42,282 |