Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
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
04/12/2025 2.87 2.86 2.87 2,982 3 1,040
03/12/2025 2.88 2.86 2.86 16,553 6 5,787
02/12/2025 2.90 2.86 2.90 20,011 15 6,938
01/12/2025 2.88 2.86 2.88 3,207 4 1,117
30/11/2025 2.86 2.84 2.86 12,219 12 4,280
27/11/2025 2.85 2.84 2.85 5,651 5 1,989
26/11/2025 2.87 2.83 2.86 304,499 18 107,550
25/11/2025 2.86 2.82 2.85 156,687 32 55,290
24/11/2025 2.83 2.82 2.82 29,845 7 10,583
23/11/2025 2.84 2.81 2.82 44,067 27 15,675
20/11/2025 2.89 2.81 2.81 209,640 40 74,338
19/11/2025 2.81 2.81 2.81 1,405 2 500
18/11/2025 2.84 2.80 2.81 11,292 14 4,012
17/11/2025 2.85 2.85 2.85 2,850 2 1,000
16/11/2025 2.84 2.81 2.82 6,347 4 2,250
13/11/2025 2.80 2.80 2.80 280 3 100
12/11/2025 2.85 2.81 2.81 20,996 10 7,400
11/11/2025 2.83 2.80 2.83 185,999 23 66,290
10/11/2025 2.81 2.78 2.81 110,800 20 39,593
09/11/2025 2.85 2.79 2.79 79,678 34 28,375
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/11/2022 2.33 2.29 2.33 1,077 4 470
13/11/2022 2.32 2.28 2.32 7,138 27 3,115
06/11/2022 2.31 2.28 2.31 10,610 23 4,640
30/10/2022 2.30 2.27 2.30 7,751 9 3,397
23/10/2022 2.35 2.24 2.31 209,338 59 92,872
16/10/2022 2.34 2.29 2.34 2,171 4 945
09/10/2022 2.35 2.28 2.35 11,984 11 5,194
02/10/2022 2.32 2.26 2.31 23,712 10 10,480
25/09/2022 2.31 2.25 2.31 14,359 14 6,316
18/09/2022 2.36 2.25 2.30 58,149 47 25,206
11/09/2022 2.32 2.32 2.32 23 1 10
04/09/2022 2.33 2.28 2.33 13,106 24 5,704
28/08/2022 2.34 2.28 2.33 6,447 13 2,770
21/08/2022 2.38 2.30 2.35 35,816 35 15,312
14/08/2022 2.41 2.38 2.39 5,089 15 2,127
07/08/2022 2.42 2.38 2.42 16,792 20 7,000
31/07/2022 2.39 2.32 2.38 43,158 47 18,250
24/07/2022 2.36 2.28 2.36 27,529 42 11,807
17/07/2022 2.33 2.28 2.31 17,322 23 7,522
13/07/2022 2.31 2.26 2.31 5,535 14 2,412
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2009 2.01 1.70 1.70 504,694 295 265,418
01/11/2009 1.86 1.61 1.83 572,290 249 321,738
01/10/2009 1.74 1.46 1.68 634,866 418 395,600
01/09/2009 1.64 1.41 1.53 302,213 243 194,963
02/08/2009 1.47 1.40 1.47 61,779 140 43,299
01/07/2009 1.50 1.40 1.45 133,561 160 93,907
01/06/2009 1.54 1.43 1.51 274,615 204 186,134
03/05/2009 1.54 1.44 1.48 548,566 296 373,807
01/04/2009 1.65 1.47 1.51 605,889 572 389,947
01/03/2009 1.62 1.46 1.46 1,047,498 684 697,411
01/02/2009 1.64 1.52 1.57 495,748 438 311,860
04/01/2009 1.71 1.52 1.61 622,991 702 388,705
01/12/2008 1.84 1.43 1.50 564,490 513 342,780
02/11/2008 2.00 1.54 1.67 829,587 562 467,900
05/10/2008 2.33 1.54 1.81 1,588,651 774 823,309
01/09/2008 2.90 2.10 2.36 3,559,751 1,527 1,391,420
03/08/2008 3.18 2.40 2.83 18,063,043 5,887 6,361,831
01/07/2008 2.83 1.62 2.83 18,060,219 5,680 9,001,613
01/06/2008 1.82 1.25 1.64 9,798,133 3,535 6,308,086
04/05/2008 1.41 1.22 1.25 572,892 543 430,842
Download Table