ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 04/05/2026
MarketFirst
High Price2.35
Last Closing2.33
No. of Transactions15
SectorEngineering and Construction
Low Price2.32
Opening Price2.32
No. of Shares999
Div5.11
Change0.02
Closing Price2.35
Average Price2.33
P/E8.77
Value Traded2,327
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2023 | 1.15 | 1.15 | 1.15 | 1,150 | 1 | 1,000 |
| 20/07/2023 | 1.18 | 1.16 | 1.17 | 4,104 | 9 | 3,504 |
| 18/07/2023 | 1.17 | 1.11 | 1.17 | 4,838 | 16 | 4,255 |
| 17/07/2023 | 1.16 | 1.16 | 1.16 | 151 | 2 | 130 |
| 13/07/2023 | 1.17 | 1.13 | 1.15 | 490 | 10 | 426 |
| 12/07/2023 | 1.18 | 1.17 | 1.18 | 82 | 2 | 70 |
| 11/07/2023 | 1.18 | 1.18 | 1.18 | 2 | 1 | 2 |
| 10/07/2023 | 1.17 | 1.17 | 1.17 | 59 | 1 | 50 |
| 09/07/2023 | 1.17 | 1.17 | 1.17 | 340 | 4 | 291 |
| 06/07/2023 | 1.18 | 1.14 | 1.17 | 1,234 | 8 | 1,072 |
| 05/07/2023 | 1.17 | 1.14 | 1.14 | 3,815 | 16 | 3,346 |
| 04/07/2023 | 1.16 | 1.14 | 1.16 | 2,681 | 11 | 2,350 |
| 03/07/2023 | 1.19 | 1.16 | 1.16 | 1,028 | 6 | 880 |
| 02/07/2023 | 1.18 | 1.15 | 1.17 | 5,769 | 18 | 4,970 |
| 26/06/2023 | 1.17 | 1.15 | 1.15 | 16,134 | 37 | 14,024 |
| 25/06/2023 | 1.21 | 1.16 | 1.21 | 4,092 | 6 | 3,525 |
| 22/06/2023 | 1.22 | 1.17 | 1.22 | 2,035 | 9 | 1,730 |
| 21/06/2023 | 1.22 | 1.20 | 1.22 | 2,287 | 7 | 1,879 |
| 20/06/2023 | 1.20 | 1.20 | 1.20 | 625 | 5 | 521 |
| 19/06/2023 | 1.23 | 1.19 | 1.23 | 2,727 | 5 | 2,279 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2016 | 1.41 | 1.35 | 1.35 | 12,360 | 26 | 8,950 |
| 18/09/2016 | 1.40 | 1.25 | 1.39 | 6,072,208 | 25 | 4,688,670 |
| 04/09/2016 | 1.25 | 1.25 | 1.25 | 313 | 1 | 250 |
| 28/08/2016 | 1.25 | 1.22 | 1.25 | 679 | 4 | 550 |
| 21/08/2016 | 1.26 | 1.25 | 1.25 | 3,265 | 8 | 2,600 |
| 14/08/2016 | 1.31 | 1.31 | 1.31 | 1,965 | 5 | 1,500 |
| 07/08/2016 | 1.30 | 1.27 | 1.27 | 7,088 | 12 | 5,522 |
| 31/07/2016 | 1.30 | 1.30 | 1.30 | 715 | 4 | 550 |
| 24/07/2016 | 1.35 | 1.30 | 1.35 | 463 | 2 | 350 |
| 03/07/2016 | 1.37 | 1.32 | 1.32 | 1,118 | 9 | 845 |
| 26/06/2016 | 1.38 | 1.35 | 1.38 | 476 | 2 | 350 |
| 05/06/2016 | 1.40 | 1.34 | 1.40 | 10,362 | 13 | 7,560 |
| 29/05/2016 | 1.35 | 1.35 | 1.35 | 6,750 | 2 | 5,000 |
| 22/05/2016 | 1.39 | 1.33 | 1.35 | 8,583 | 29 | 6,325 |
| 15/05/2016 | 1.39 | 1.37 | 1.39 | 6,947 | 14 | 5,000 |
| 08/05/2016 | 1.41 | 1.39 | 1.39 | 6,121 | 6 | 4,345 |
| 17/04/2016 | 1.49 | 1.48 | 1.48 | 4,445 | 5 | 3,000 |
| 10/04/2016 | 1.50 | 1.44 | 1.48 | 5,161 | 5 | 3,580 |
| 03/04/2016 | 1.49 | 1.38 | 1.48 | 13,872 | 27 | 9,729 |
| 27/03/2016 | 1.52 | 1.38 | 1.47 | 25,271 | 48 | 17,456 |