Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 25/08/2019
MarketFirst
High Price1.66
Last Closing1.65
No. of Transactions13
SectorChemical Industries
Low Price1.62
Opening Price1.63
No. of Shares17,304
Div6.02
Change0.01
Closing Price1.66
Average Price1.65
P/E9.88
Value Traded28,522

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/08/2019 1.66 1.62 1.66 28,522 13 17,304
22/08/2019 1.65 1.63 1.65 1,694 5 1,030
19/08/2019 1.62 1.62 1.62 207 2 128
18/08/2019 1.64 1.62 1.64 5,208 5 3,200
08/08/2019 1.64 1.63 1.64 2,607 4 1,593
07/08/2019 1.64 1.62 1.64 20,910 8 12,900
05/08/2019 1.64 1.62 1.64 20,939 11 12,893
01/08/2019 1.64 1.64 1.64 93,316 13 56,900
31/07/2019 1.65 1.64 1.64 7,800 11 4,745
30/07/2019 1.65 1.65 1.65 421 1 255
29/07/2019 1.66 1.64 1.65 86,990 7 52,447
28/07/2019 1.66 1.66 1.66 4,150 3 2,500
25/07/2019 1.68 1.66 1.68 2,160 3 1,300
24/07/2019 1.68 1.66 1.66 71,716 13 43,200
23/07/2019 1.68 1.66 1.67 7,034 10 4,217
22/07/2019 1.72 1.69 1.70 22,907 20 13,500
21/07/2019 1.69 1.62 1.69 68,593 37 40,790
18/07/2019 1.58 1.58 1.58 2,800 1 1,772
17/07/2019 1.58 1.58 1.58 1,580 3 1,000
16/07/2019 1.57 1.57 1.57 5,497 3 3,501
Date High Low Closing Value Traded No. of Trans No. of Shares
18/08/2019 1.65 1.62 1.65 7,109 12 4,358
04/08/2019 1.64 1.62 1.64 44,455 23 27,386
28/07/2019 1.66 1.64 1.64 192,676 35 116,847
21/07/2019 1.72 1.62 1.68 172,410 83 103,007
14/07/2019 1.60 1.57 1.58 13,669 18 8,661
07/07/2019 1.58 1.56 1.58 17,768 15 11,340
30/06/2019 1.65 1.54 1.61 249,022 54 160,630
23/06/2019 1.56 1.53 1.55 118,441 35 76,481
16/06/2019 1.53 1.52 1.53 24,081 15 15,800
10/06/2019 1.58 1.52 1.57 12,840 18 8,250
02/06/2019 1.52 1.50 1.50 137,517 15 91,344
26/05/2019 1.50 1.49 1.50 162,025 26 108,350
19/05/2019 1.50 1.48 1.50 38,125 25 25,418
12/05/2019 1.50 1.47 1.49 38,777 27 25,933
05/05/2019 1.51 1.48 1.50 32,493 43 21,693
28/04/2019 1.49 1.46 1.46 155,720 10 104,514
21/04/2019 1.49 1.43 1.49 15,214 18 10,366
14/04/2019 1.56 1.52 1.54 84,179 45 54,520
07/04/2019 1.54 1.53 1.54 90,080 5 58,500
31/03/2019 1.56 1.54 1.56 88,146 18 57,133
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 1.72 1.55 1.64 427,874 188 262,835
02/06/2019 1.58 1.50 1.54 417,234 87 272,625
01/05/2019 1.51 1.46 1.50 338,810 124 226,624
01/04/2019 1.56 1.43 1.49 365,949 93 239,803
03/03/2019 1.58 1.51 1.55 198,206 83 128,904
03/02/2019 1.59 1.54 1.55 123,823 75 79,309
02/01/2019 1.56 1.48 1.55 155,886 77 101,569
02/12/2018 1.58 1.45 1.48 485,696 139 325,675
01/11/2018 1.61 1.53 1.59 89,159 67 56,927
01/10/2018 1.61 1.56 1.59 33,835 43 21,420
02/09/2018 1.62 1.57 1.57 357,489 45 225,060
01/08/2018 1.65 1.59 1.60 95,237 59 58,947
01/07/2018 1.68 1.62 1.64 108,793 83 65,871
03/06/2018 1.70 1.64 1.68 355,391 52 213,191
02/05/2018 1.71 1.65 1.66 56,508 64 33,791
01/04/2018 1.83 1.69 1.71 177,310 94 99,631
01/03/2018 1.85 1.80 1.80 207,171 137 114,644
01/02/2018 1.85 1.81 1.84 145,991 121 79,606
02/01/2018 1.85 1.82 1.82 158,851 52 86,385
03/12/2017 1.85 1.80 1.83 58,658 61 32,150