ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 19/03/2026
MarketFirst
High Price2.20
Last Closing2.18
No. of Transactions2
SectorEngineering and Construction
Low Price2.18
Opening Price2.18
No. of Shares524
Div5.45
Change0.02
Closing Price2.20
Average Price2.20
P/E8.29
Value Traded1,152
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/08/2025 | 1.55 | 1.52 | 1.55 | 21,523 | 22 | 14,131 |
| 12/08/2025 | 1.54 | 1.52 | 1.52 | 22,085 | 22 | 14,466 |
| 11/08/2025 | 1.57 | 1.52 | 1.53 | 22,735 | 19 | 14,844 |
| 10/08/2025 | 1.55 | 1.51 | 1.55 | 11,205 | 12 | 7,343 |
| 07/08/2025 | 1.55 | 1.52 | 1.55 | 7,458 | 9 | 4,858 |
| 06/08/2025 | 1.57 | 1.57 | 1.57 | 3,140 | 2 | 2,000 |
| 05/08/2025 | 1.55 | 1.55 | 1.55 | 775 | 1 | 500 |
| 04/08/2025 | 1.55 | 1.55 | 1.55 | 6,510 | 9 | 4,200 |
| 03/08/2025 | 1.56 | 1.55 | 1.55 | 11,476 | 8 | 7,401 |
| 31/07/2025 | 1.57 | 1.57 | 1.57 | 628 | 1 | 400 |
| 30/07/2025 | 1.62 | 1.57 | 1.57 | 481 | 5 | 305 |
| 29/07/2025 | 1.61 | 1.57 | 1.57 | 747 | 3 | 470 |
| 28/07/2025 | 1.62 | 1.55 | 1.62 | 11,450 | 27 | 7,193 |
| 21/07/2025 | 1.55 | 1.51 | 1.51 | 1,818 | 5 | 1,204 |
| 20/07/2025 | 1.52 | 1.51 | 1.52 | 3,039 | 6 | 2,010 |
| 16/07/2025 | 1.56 | 1.56 | 1.56 | 195 | 2 | 125 |
| 15/07/2025 | 1.56 | 1.56 | 1.56 | 119 | 1 | 76 |
| 14/07/2025 | 1.53 | 1.53 | 1.53 | 612 | 2 | 400 |
| 13/07/2025 | 1.53 | 1.53 | 1.53 | 3,978 | 2 | 2,600 |
| 09/07/2025 | 1.50 | 1.50 | 1.50 | 300 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 09/07/2023 | 1.18 | 1.13 | 1.15 | 973 | 18 | 839 |
| 02/07/2023 | 1.19 | 1.14 | 1.17 | 14,527 | 59 | 12,618 |
| 25/06/2023 | 1.21 | 1.15 | 1.15 | 20,226 | 43 | 17,549 |
| 18/06/2023 | 1.23 | 1.17 | 1.22 | 10,120 | 30 | 8,422 |
| 11/06/2023 | 1.27 | 1.12 | 1.25 | 53,947 | 182 | 44,998 |
| 04/06/2023 | 1.20 | 1.01 | 1.20 | 65,939 | 168 | 59,591 |
| 28/05/2023 | 0.97 | 0.89 | 0.97 | 6,606 | 17 | 6,935 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 1.46 | 1.26 | 1.36 | 85,029 | 358 | 63,130 |
| 01/12/2015 | 1.74 | 1.46 | 1.46 | 318,550 | 551 | 195,857 |
| 01/11/2015 | 1.72 | 1.60 | 1.67 | 49,268 | 84 | 29,527 |
| 01/10/2015 | 1.74 | 1.65 | 1.69 | 5,916 | 24 | 3,513 |
| 01/09/2015 | 1.78 | 1.70 | 1.78 | 2,334 | 14 | 1,347 |
| 02/08/2015 | 1.91 | 1.75 | 1.75 | 26,617 | 54 | 14,629 |
| 01/07/2015 | 2.04 | 1.89 | 1.95 | 1,862 | 12 | 943 |
| 01/06/2015 | 2.21 | 1.86 | 2.20 | 221,326 | 247 | 107,237 |
| 03/05/2015 | 2.17 | 2.00 | 2.00 | 5,051 | 9 | 2,400 |
| 01/04/2015 | 2.30 | 2.20 | 2.25 | 6,223 | 6 | 2,745 |
| 01/03/2015 | 2.36 | 2.18 | 2.20 | 18,445 | 23 | 8,056 |
| 01/02/2015 | 2.33 | 2.16 | 2.33 | 35,548 | 39 | 15,985 |
| 04/01/2015 | 2.33 | 2.33 | 2.33 | 1,165 | 1 | 500 |
| 01/12/2014 | 2.50 | 2.20 | 2.35 | 348,516 | 119 | 143,490 |
| 02/11/2014 | 2.25 | 2.20 | 2.20 | 3,485 | 3 | 1,550 |
| 01/10/2014 | 2.25 | 2.25 | 2.25 | 1,238 | 2 | 550 |
| 01/09/2014 | 2.40 | 2.14 | 2.40 | 35,752 | 19 | 16,412 |
| 03/08/2014 | 2.18 | 2.15 | 2.15 | 12,767 | 15 | 5,925 |
| 01/07/2014 | 2.69 | 2.31 | 2.31 | 1,994 | 5 | 841 |
| 01/06/2014 | 2.65 | 2.00 | 2.65 | 212,649 | 177 | 96,139 |