THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 09/06/2026
MarketFirst
High Price3.22
Last Closing3.20
No. of Transactions14
SectorChemical Industries
Low Price3.15
Opening Price3.22
No. of Shares2,031
Div2.60
Change-0.03
Closing Price3.17
Average Price3.19
P/E9.97
Value Traded6,469
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/08/2024 | 2.40 | 2.35 | 2.40 | 8,138 | 5 | 3,405 |
| 20/08/2024 | 2.42 | 2.38 | 2.42 | 4,530 | 8 | 1,900 |
| 18/08/2024 | 2.42 | 2.37 | 2.42 | 18,085 | 12 | 7,550 |
| 15/08/2024 | 2.35 | 2.34 | 2.35 | 1,645 | 5 | 700 |
| 14/08/2024 | 2.37 | 2.32 | 2.37 | 353 | 3 | 150 |
| 13/08/2024 | 2.35 | 2.32 | 2.32 | 6,732 | 7 | 2,891 |
| 12/08/2024 | 2.35 | 2.32 | 2.32 | 24,469 | 14 | 10,500 |
| 11/08/2024 | 2.39 | 2.33 | 2.36 | 32,604 | 26 | 13,820 |
| 08/08/2024 | 2.40 | 2.39 | 2.40 | 3,355 | 4 | 1,400 |
| 07/08/2024 | 2.40 | 2.38 | 2.39 | 4,964 | 10 | 2,078 |
| 05/08/2024 | 2.39 | 2.31 | 2.39 | 4,853 | 12 | 2,060 |
| 04/08/2024 | 2.43 | 2.32 | 2.33 | 6,927 | 16 | 2,950 |
| 01/08/2024 | 2.42 | 2.32 | 2.41 | 5,882 | 11 | 2,443 |
| 31/07/2024 | 2.43 | 2.40 | 2.43 | 3,870 | 6 | 1,600 |
| 30/07/2024 | 2.44 | 2.40 | 2.44 | 31,991 | 10 | 13,285 |
| 29/07/2024 | 2.49 | 2.42 | 2.49 | 16,643 | 13 | 6,750 |
| 28/07/2024 | 2.52 | 2.41 | 2.42 | 51,926 | 43 | 21,010 |
| 25/07/2024 | 2.46 | 2.30 | 2.46 | 101,059 | 69 | 41,977 |
| 24/07/2024 | 2.29 | 2.27 | 2.29 | 14,213 | 4 | 6,250 |
| 23/07/2024 | 2.29 | 2.28 | 2.29 | 9,413 | 6 | 4,122 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2018 | 1.58 | 1.50 | 1.52 | 27,125 | 31 | 17,793 |
| 25/11/2018 | 1.60 | 1.53 | 1.59 | 28,127 | 14 | 18,233 |
| 18/11/2018 | 1.60 | 1.55 | 1.60 | 24,259 | 16 | 15,600 |
| 11/11/2018 | 1.60 | 1.57 | 1.58 | 6,026 | 11 | 3,819 |
| 04/11/2018 | 1.60 | 1.59 | 1.59 | 25,133 | 19 | 15,775 |
| 28/10/2018 | 1.61 | 1.59 | 1.61 | 8,979 | 14 | 5,616 |
| 21/10/2018 | 1.61 | 1.59 | 1.59 | 12,047 | 17 | 7,565 |
| 14/10/2018 | 1.60 | 1.56 | 1.58 | 7,743 | 13 | 4,899 |
| 07/10/2018 | 1.57 | 1.56 | 1.57 | 10,681 | 6 | 6,840 |
| 30/09/2018 | 1.58 | 1.57 | 1.57 | 95,218 | 9 | 60,368 |
| 23/09/2018 | 1.62 | 1.57 | 1.60 | 238,687 | 17 | 149,871 |
| 16/09/2018 | 1.59 | 1.59 | 1.59 | 9,300 | 4 | 5,849 |
| 09/09/2018 | 1.60 | 1.60 | 1.60 | 1,003 | 2 | 627 |
| 02/09/2018 | 1.60 | 1.59 | 1.59 | 13,282 | 13 | 8,345 |
| 26/08/2018 | 1.60 | 1.59 | 1.60 | 28,435 | 16 | 17,777 |
| 19/08/2018 | 1.61 | 1.60 | 1.60 | 12,081 | 7 | 7,550 |
| 12/08/2018 | 1.65 | 1.61 | 1.62 | 9,639 | 10 | 5,873 |
| 05/08/2018 | 1.65 | 1.60 | 1.64 | 21,635 | 12 | 13,433 |
| 29/07/2018 | 1.65 | 1.63 | 1.65 | 39,300 | 28 | 23,977 |
| 22/07/2018 | 1.66 | 1.63 | 1.66 | 12,641 | 14 | 7,656 |