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 |
|---|---|---|---|---|---|---|
| 06/08/2020 | 0.62 | 0.62 | 0.62 | 55 | 1 | 89 |
| 05/08/2020 | 0.62 | 0.62 | 0.62 | 124 | 1 | 200 |
| 28/07/2020 | 0.62 | 0.61 | 0.61 | 2,753 | 5 | 4,496 |
| 23/07/2020 | 0.62 | 0.62 | 0.62 | 620 | 1 | 1,000 |
| 16/07/2020 | 0.60 | 0.60 | 0.60 | 52 | 1 | 87 |
| 15/07/2020 | 0.62 | 0.61 | 0.61 | 1,872 | 4 | 3,040 |
| 14/07/2020 | 0.63 | 0.63 | 0.63 | 172 | 1 | 273 |
| 29/06/2020 | 0.63 | 0.63 | 0.63 | 464 | 3 | 737 |
| 28/06/2020 | 0.63 | 0.63 | 0.63 | 151 | 2 | 240 |
| 22/06/2020 | 0.66 | 0.66 | 0.66 | 288 | 2 | 437 |
| 21/06/2020 | 0.69 | 0.69 | 0.69 | 90 | 1 | 131 |
| 18/06/2020 | 0.66 | 0.66 | 0.66 | 429 | 2 | 650 |
| 11/06/2020 | 0.63 | 0.62 | 0.63 | 919 | 3 | 1,479 |
| 10/06/2020 | 0.64 | 0.62 | 0.62 | 1,254 | 3 | 1,982 |
| 09/06/2020 | 0.62 | 0.62 | 0.62 | 781 | 2 | 1,260 |
| 07/06/2020 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| 04/06/2020 | 0.61 | 0.61 | 0.61 | 305 | 1 | 500 |
| 03/06/2020 | 0.64 | 0.63 | 0.63 | 2,393 | 4 | 3,783 |
| 02/06/2020 | 0.66 | 0.66 | 0.66 | 660 | 1 | 1,000 |
| 28/05/2020 | 0.69 | 0.69 | 0.69 | 690 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2008 | 2.74 | 2.40 | 2.52 | 500,814 | 201 | 198,159 |
| 27/07/2008 | 2.88 | 2.57 | 2.73 | 670,966 | 287 | 247,084 |
| 20/07/2008 | 2.83 | 2.47 | 2.83 | 597,070 | 237 | 215,940 |
| 13/07/2008 | 2.71 | 2.50 | 2.60 | 142,599 | 107 | 54,625 |
| 06/07/2008 | 2.94 | 2.48 | 2.58 | 187,971 | 135 | 70,130 |
| 29/06/2008 | 2.98 | 2.39 | 2.87 | 621,278 | 250 | 221,703 |
| 22/06/2008 | 3.12 | 2.51 | 2.51 | 302,676 | 137 | 108,289 |
| 15/06/2008 | 3.24 | 2.72 | 3.21 | 1,515,338 | 516 | 509,765 |
| 08/06/2008 | 2.75 | 2.37 | 2.72 | 528,482 | 287 | 206,685 |
| 01/06/2008 | 2.32 | 2.14 | 2.32 | 185,929 | 94 | 82,119 |
| 26/05/2008 | 2.25 | 2.15 | 2.25 | 60,429 | 59 | 27,365 |
| 18/05/2008 | 2.14 | 1.96 | 2.13 | 20,012 | 24 | 9,795 |
| 11/05/2008 | 2.01 | 2.00 | 2.00 | 1,281 | 3 | 640 |
| 04/05/2008 | 2.02 | 2.00 | 2.02 | 14,330 | 7 | 7,150 |
| 27/04/2008 | 2.00 | 1.98 | 2.00 | 2,089 | 3 | 1,050 |
| 20/04/2008 | 1.95 | 1.95 | 1.95 | 1,755 | 2 | 900 |
| 13/04/2008 | 2.00 | 1.91 | 2.00 | 23,746 | 26 | 11,956 |
| 06/04/2008 | 2.03 | 2.00 | 2.00 | 1,969 | 7 | 980 |
| 30/03/2008 | 2.23 | 1.90 | 2.00 | 16,319 | 22 | 8,110 |
| 23/03/2008 | 2.38 | 2.27 | 2.27 | 31,865 | 30 | 13,650 |