Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price1.19
Last Closing1.21
No. of Transactions4
SectorEngineering and Construction
Low Price1.19
Opening Price1.19
No. of Shares1,450
Div6.72
Change-0.02
Closing Price1.19
Average Price1.19
P/E8.56
Value Traded1,726

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/03/2023 0.92 0.85 0.92 222 6 255
06/03/2023 0.89 0.89 0.89 2,670 4 3,000
02/03/2023 0.88 0.85 0.88 996 2 1,166
28/02/2023 0.85 0.85 0.85 376 2 442
22/02/2023 0.87 0.87 0.87 22 1 25
21/02/2023 0.85 0.85 0.85 4,405 2 5,182
20/02/2023 0.86 0.85 0.85 3,417 3 4,010
19/02/2023 0.86 0.86 0.86 181 2 210
16/02/2023 0.88 0.88 0.88 183 3 208
15/02/2023 0.89 0.89 0.89 312 1 350
14/02/2023 0.89 0.89 0.89 134 1 150
12/02/2023 0.89 0.89 0.89 445 2 500
09/02/2023 0.89 0.89 0.89 198 3 223
08/02/2023 0.90 0.90 0.90 804 3 893
07/02/2023 0.92 0.90 0.92 1,216 3 1,350
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/09/2020 0.68 0.65 0.65 3,859 13 5,822
20/09/2020 0.70 0.67 0.68 5,454 10 8,100
06/09/2020 0.70 0.70 0.70 133 2 190
30/08/2020 0.68 0.68 0.68 340 2 500
23/08/2020 0.71 0.70 0.70 1,855 4 2,628
16/08/2020 0.71 0.64 0.71 3,930 19 5,734
09/08/2020 0.65 0.64 0.64 760 2 1,184
04/08/2020 0.62 0.62 0.62 179 2 289
26/07/2020 0.62 0.61 0.61 2,753 5 4,496
19/07/2020 0.62 0.62 0.62 620 1 1,000
12/07/2020 0.63 0.60 0.60 2,096 6 3,400
28/06/2020 0.63 0.63 0.63 616 5 977
21/06/2020 0.69 0.66 0.66 379 3 568
14/06/2020 0.66 0.66 0.66 429 2 650
07/06/2020 0.64 0.62 0.63 3,264 9 5,221
31/05/2020 0.66 0.61 0.61 3,358 6 5,283
26/05/2020 0.70 0.69 0.69 1,530 4 2,200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2010 2.17 2.10 2.10 11,850 21 5,622
01/09/2010 2.30 2.05 2.09 20,504 22 9,688
01/08/2010 2.10 2.00 2.05 33,435 29 16,229
01/07/2010 2.14 2.04 2.10 25,868 15 12,353
01/06/2010 2.27 1.91 2.25 133,653 80 61,574
02/05/2010 2.10 1.96 1.96 48,462 54 23,899
01/04/2010 1.95 1.90 1.95 2,615 5 1,350
01/03/2010 2.10 1.85 1.85 15,999 27 7,821
01/02/2010 2.20 2.04 2.10 17,917 24 8,573
03/01/2010 2.25 2.05 2.06 31,400 63 14,920
01/12/2009 2.40 2.00 2.35 213,970 137 101,971
01/11/2009 2.11 2.05 2.05 51,487 48 24,704
01/10/2009 2.10 2.02 2.10 8,393 17 4,072
01/09/2009 2.12 2.00 2.00 59,148 60 28,655
02/08/2009 2.15 2.05 2.12 9,788 15 4,663
01/07/2009 2.40 2.05 2.15 24,614 25 11,710
01/06/2009 2.44 2.01 2.38 6,234,938 136 2,601,536
03/05/2009 2.27 2.01 2.05 61,515 42 29,345
01/04/2009 2.21 2.01 2.09 51,102 83 24,499
01/03/2009 2.50 1.98 2.14 172,641 164 70,999
Download Table