Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
High Low
Performance Indicators 26/03/2024
MarketSecond
High Price1.25
Last Closing1.27
No. of Transactions5
SectorEngineering and Construction
Low Price1.21
Opening Price1.21
No. of Shares1,100
Div6.61
Change-0.06
Closing Price1.21
Average Price1.21
P/E8.71
Value Traded1,333

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/05/2023 0.91 0.91 0.91 182 1 200
01/05/2023 0.95 0.94 0.95 2,298 5 2,421
27/04/2023 0.97 0.97 0.97 970 4 1,000
26/04/2023 0.94 0.94 0.94 141 1 150
25/04/2023 0.94 0.93 0.94 94 2 100
20/04/2023 0.92 0.92 0.92 1,218 4 1,324
19/04/2023 0.92 0.90 0.92 352 5 388
18/04/2023 0.90 0.86 0.90 176 2 204
17/04/2023 0.90 0.88 0.90 223 4 250
11/04/2023 0.88 0.87 0.88 1,311 3 1,495
10/04/2023 0.87 0.83 0.87 595 2 716
09/04/2023 0.83 0.83 0.83 249 1 300
06/04/2023 0.84 0.84 0.84 840 1 1,000
05/04/2023 0.84 0.84 0.84 858 2 1,022
30/03/2023 0.88 0.82 0.88 5,828 8 6,905
27/03/2023 0.85 0.85 0.85 170 1 200
16/03/2023 0.85 0.85 0.85 850 1 1,000
15/03/2023 0.85 0.85 0.85 893 1 1,050
13/03/2023 0.85 0.85 0.85 255 1 300
12/03/2023 0.88 0.88 0.88 440 1 500
Date High Low Closing Value Traded No. of Trans No. of Shares
14/03/2021 0.68 0.68 0.68 286 2 420
07/03/2021 0.71 0.68 0.71 4,807 11 6,915
28/02/2021 0.70 0.66 0.70 1,703 12 2,500
21/02/2021 0.66 0.63 0.66 2,690 9 4,246
14/02/2021 0.66 0.66 0.66 165 2 250
31/01/2021 0.70 0.66 0.66 755 5 1,130
24/01/2021 0.70 0.67 0.67 3,071 7 4,481
17/01/2021 0.67 0.64 0.67 1,472 9 2,269
03/01/2021 0.67 0.64 0.67 3,271 6 5,000
27/12/2020 0.66 0.61 0.66 5,308 13 8,480
20/12/2020 0.63 0.62 0.63 1,986 6 3,200
13/12/2020 0.61 0.57 0.61 18,858 35 31,939
06/12/2020 0.60 0.59 0.60 204 2 340
29/11/2020 0.62 0.60 0.60 6,383 18 10,600
22/11/2020 0.65 0.62 0.62 1,616 9 2,553
15/11/2020 0.65 0.65 0.65 245 2 377
01/11/2020 0.62 0.61 0.62 793 6 1,280
25/10/2020 0.64 0.64 0.64 320 1 500
18/10/2020 0.64 0.61 0.61 136 7 215
04/10/2020 0.65 0.64 0.64 139 3 217
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2012 2.55 2.28 2.28 29,465 36 12,552
01/04/2012 2.65 2.50 2.50 912 8 354
01/03/2012 2.60 2.28 2.60 32,191 79 13,184
01/02/2012 2.60 2.36 2.55 37,300 58 14,827
02/01/2012 2.40 2.36 2.40 1,039 6 434
01/12/2011 2.45 2.08 2.45 275,043 229 118,595
01/11/2011 2.14 2.09 2.14 25,864 36 12,287
02/10/2011 2.05 2.03 2.03 2,961 11 1,451
04/09/2011 2.09 2.04 2.04 5,518 23 2,686
01/08/2011 2.11 2.01 2.05 28,296 29 13,835
03/07/2011 2.20 2.09 2.16 3,970 27 1,879
01/06/2011 2.17 2.08 2.08 33,825 7 16,040
02/05/2011 2.15 2.08 2.11 20,307 30 9,670
03/04/2011 2.17 2.07 2.09 13,285 45 6,348
01/03/2011 2.32 2.06 2.10 20,845 34 9,842
01/02/2011 2.36 2.25 2.32 12,948 35 5,626
02/01/2011 2.40 2.28 2.28 16,799 8 7,066
01/12/2010 2.48 2.16 2.45 442,767 179 183,396
01/11/2010 2.30 2.11 2.30 45,599 39 20,634
03/10/2010 2.17 2.10 2.10 11,850 21 5,622