THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 14/10/2026
MarketFirst
High Price3.82
Last Closing3.80
No. of Transactions15
SectorChemical Industries
Low Price3.74
Opening Price3.74
No. of Shares6,387
Div2.17
Change0.00
Closing Price3.80
Average Price3.77
P/E11.03
Value Traded24,056
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/09/2026 | 4.56 | 4.50 | 4.50 | 38,988 | 31 | 8,628 |
| 13/09/2026 | 4.56 | 4.50 | 4.55 | 41,993 | 31 | 9,246 |
| 10/09/2026 | 4.53 | 4.40 | 4.53 | 169,085 | 114 | 37,934 |
| 09/09/2026 | 4.43 | 4.24 | 4.39 | 63,615 | 76 | 14,526 |
| 08/09/2026 | 4.13 | 3.98 | 4.13 | 22,425 | 44 | 5,485 |
| 07/09/2026 | 3.85 | 3.85 | 3.85 | 1,324 | 1 | 344 |
| 06/09/2026 | 3.93 | 3.75 | 3.83 | 109,257 | 54 | 28,783 |
| 03/09/2026 | 3.94 | 3.94 | 3.94 | 11,056 | 16 | 2,806 |
| 02/09/2026 | 3.95 | 3.94 | 3.94 | 11,282 | 14 | 2,861 |
| 01/09/2026 | 3.99 | 3.91 | 3.94 | 4,561 | 14 | 1,155 |
| 31/08/2026 | 4.10 | 3.95 | 3.95 | 184,669 | 65 | 46,578 |
| 30/08/2026 | 4.15 | 4.05 | 4.11 | 28,868 | 18 | 7,088 |
| 27/08/2026 | 4.21 | 4.16 | 4.21 | 2,799 | 5 | 670 |
| 26/08/2026 | 4.15 | 4.08 | 4.10 | 9,726 | 22 | 2,368 |
| 24/08/2026 | 4.20 | 4.20 | 4.20 | 1,504 | 4 | 358 |
| 23/08/2026 | 4.20 | 4.11 | 4.20 | 891 | 7 | 213 |
| 20/08/2026 | 4.21 | 4.10 | 4.10 | 22,161 | 10 | 5,397 |
| 19/08/2026 | 4.22 | 4.20 | 4.22 | 5,266 | 7 | 1,250 |
| 18/08/2026 | 4.25 | 4.14 | 4.24 | 63,441 | 31 | 14,988 |
| 17/08/2026 | 4.20 | 4.17 | 4.17 | 10,438 | 10 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2026 | 4.49 | 4.10 | 4.49 | 130,730 | 163 | 29,828 |
| 10/05/2026 | 4.14 | 3.97 | 4.02 | 77,649 | 59 | 19,302 |
| 03/05/2026 | 4.38 | 4.00 | 4.00 | 130,099 | 110 | 31,887 |
| 26/04/2026 | 4.39 | 4.13 | 4.36 | 28,878 | 41 | 6,662 |
| 19/04/2026 | 4.31 | 3.92 | 4.15 | 59,838 | 50 | 14,182 |
| 12/04/2026 | 4.00 | 3.88 | 3.99 | 59,088 | 45 | 14,922 |
| 05/04/2026 | 4.01 | 3.65 | 3.92 | 176,832 | 107 | 46,190 |
| 29/03/2026 | 3.82 | 3.76 | 3.80 | 1,170,741 | 104 | 307,987 |
| 24/03/2026 | 3.84 | 3.70 | 3.81 | 18,693 | 24 | 4,972 |
| 15/03/2026 | 3.85 | 3.74 | 3.75 | 62,682 | 39 | 16,471 |
| 08/03/2026 | 3.81 | 3.75 | 3.78 | 43,448 | 32 | 11,455 |
| 01/03/2026 | 3.80 | 3.51 | 3.80 | 68,595 | 46 | 18,554 |
| 22/02/2026 | 3.80 | 3.71 | 3.74 | 108,588 | 79 | 29,000 |
| 15/02/2026 | 3.90 | 3.79 | 3.80 | 163,728 | 116 | 42,678 |
| 08/02/2026 | 4.01 | 3.63 | 3.92 | 435,751 | 293 | 113,246 |
| 01/02/2026 | 3.81 | 3.57 | 3.63 | 422,180 | 288 | 115,504 |
| 25/01/2026 | 3.38 | 3.05 | 3.38 | 226,560 | 140 | 68,987 |
| 18/01/2026 | 3.11 | 3.03 | 3.10 | 512,707 | 85 | 168,487 |
| 11/01/2026 | 3.09 | 3.04 | 3.05 | 90,121 | 51 | 29,309 |
| 04/01/2026 | 3.06 | 2.96 | 3.06 | 93,659 | 40 | 31,236 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2025 | 2.80 | 2.47 | 2.70 | 247,552 | 198 | 94,448 |
| 01/12/2024 | 2.70 | 2.46 | 2.48 | 463,691 | 161 | 181,249 |
| 03/11/2024 | 2.75 | 2.55 | 2.70 | 341,463 | 233 | 130,813 |
| 01/10/2024 | 2.60 | 2.36 | 2.55 | 183,167 | 190 | 73,018 |
| 01/09/2024 | 2.46 | 2.38 | 2.44 | 193,279 | 92 | 79,593 |
| 01/08/2024 | 2.45 | 2.31 | 2.44 | 159,398 | 159 | 67,047 |
| 01/07/2024 | 2.52 | 2.20 | 2.43 | 328,345 | 243 | 139,216 |
| 02/06/2024 | 2.38 | 2.19 | 2.26 | 249,018 | 168 | 109,561 |
| 01/05/2024 | 2.23 | 2.17 | 2.22 | 147,215 | 115 | 67,031 |
| 01/04/2024 | 2.25 | 2.10 | 2.19 | 259,988 | 229 | 118,054 |
| 03/03/2024 | 2.23 | 2.10 | 2.20 | 161,674 | 142 | 74,424 |
| 01/02/2024 | 2.24 | 2.17 | 2.22 | 183,013 | 139 | 82,779 |
| 02/01/2024 | 2.24 | 2.14 | 2.18 | 309,926 | 211 | 141,740 |
| 03/12/2023 | 2.17 | 2.06 | 2.17 | 302,916 | 282 | 144,769 |
| 01/11/2023 | 2.09 | 1.99 | 2.08 | 4,533,406 | 1,046 | 2,255,724 |
| 01/10/2023 | 2.19 | 2.02 | 2.08 | 888,314 | 385 | 425,389 |
| 03/09/2023 | 2.20 | 2.11 | 2.19 | 539,289 | 196 | 253,283 |
| 01/08/2023 | 2.24 | 2.14 | 2.19 | 229,709 | 166 | 105,184 |
| 02/07/2023 | 2.25 | 2.07 | 2.24 | 296,122 | 202 | 135,106 |
| 04/06/2023 | 2.25 | 2.21 | 2.23 | 225,457 | 68 | 100,769 |