THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 28/03/2024
MarketFirst
High Price2.20
Last Closing2.20
No. of Transactions10
SectorChemical Industries
Low Price2.17
Opening Price2.20
No. of Shares3,210
Div4.55
Change0.00
Closing Price2.20
Average Price2.19
P/E8.12
Value Traded7,019
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
22/01/2024 | 2.18 | 2.17 | 2.17 | 7,617 | 7 | 3,510 |
21/01/2024 | 2.20 | 2.18 | 2.19 | 71,177 | 23 | 32,500 |
18/01/2024 | 2.19 | 2.16 | 2.19 | 13,335 | 11 | 6,121 |
17/01/2024 | 2.21 | 2.20 | 2.21 | 826 | 5 | 375 |
15/01/2024 | 2.23 | 2.19 | 2.23 | 6,638 | 6 | 3,030 |
14/01/2024 | 2.24 | 2.18 | 2.24 | 59,358 | 57 | 26,995 |
11/01/2024 | 2.19 | 2.15 | 2.17 | 3,707 | 5 | 1,720 |
10/01/2024 | 2.19 | 2.15 | 2.19 | 977 | 5 | 454 |
09/01/2024 | 2.19 | 2.19 | 2.19 | 5,585 | 5 | 2,550 |
08/01/2024 | 2.19 | 2.18 | 2.19 | 567 | 2 | 260 |
07/01/2024 | 2.19 | 2.16 | 2.19 | 4,872 | 6 | 2,226 |
04/01/2024 | 2.18 | 2.14 | 2.18 | 8,416 | 13 | 3,905 |
03/01/2024 | 2.16 | 2.15 | 2.16 | 3,752 | 8 | 1,740 |
02/01/2024 | 2.16 | 2.14 | 2.16 | 1,071 | 2 | 500 |
31/12/2023 | 2.17 | 2.13 | 2.17 | 28,281 | 33 | 13,164 |
28/12/2023 | 2.14 | 2.11 | 2.14 | 8,396 | 14 | 3,950 |
27/12/2023 | 2.15 | 2.13 | 2.14 | 3,532 | 6 | 1,650 |
26/12/2023 | 2.15 | 2.13 | 2.13 | 11,241 | 17 | 5,259 |
24/12/2023 | 2.13 | 2.12 | 2.13 | 1,634 | 3 | 770 |
20/12/2023 | 2.15 | 2.11 | 2.14 | 982 | 4 | 460 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/06/2023 | 2.25 | 2.21 | 2.24 | 21,078 | 23 | 9,429 |
11/06/2023 | 2.25 | 2.22 | 2.25 | 20,006 | 28 | 8,940 |
04/06/2023 | 2.24 | 2.24 | 2.24 | 3,808 | 8 | 1,700 |
28/05/2023 | 2.24 | 2.22 | 2.24 | 5,021 | 9 | 2,261 |
21/05/2023 | 2.25 | 2.21 | 2.25 | 10,730 | 15 | 4,803 |
14/05/2023 | 2.24 | 2.22 | 2.24 | 1,047 | 5 | 470 |
07/05/2023 | 2.25 | 2.20 | 2.24 | 45,274 | 29 | 20,524 |
01/05/2023 | 2.25 | 2.20 | 2.22 | 16,609 | 15 | 7,500 |
25/04/2023 | 2.25 | 2.17 | 2.25 | 291,082 | 23 | 130,681 |
16/04/2023 | 2.24 | 2.17 | 2.24 | 4,410 | 14 | 2,020 |
09/04/2023 | 2.24 | 2.17 | 2.24 | 13,340 | 21 | 6,096 |
02/04/2023 | 2.24 | 2.16 | 2.24 | 7,549 | 25 | 3,433 |
26/03/2023 | 2.25 | 2.15 | 2.22 | 214,959 | 22 | 98,450 |
19/03/2023 | 2.35 | 2.15 | 2.25 | 47,047 | 44 | 20,497 |
12/03/2023 | 2.40 | 2.33 | 2.38 | 125,080 | 74 | 52,418 |
05/03/2023 | 2.46 | 2.39 | 2.39 | 48,735 | 43 | 20,258 |
26/02/2023 | 2.46 | 2.36 | 2.46 | 48,105 | 44 | 20,023 |
19/02/2023 | 2.40 | 2.31 | 2.40 | 57,454 | 15 | 24,415 |
12/02/2023 | 2.42 | 2.37 | 2.40 | 69,188 | 32 | 28,927 |
05/02/2023 | 2.42 | 2.40 | 2.42 | 7,885 | 15 | 3,283 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2020 | 2.14 | 1.95 | 2.13 | 351,986 | 128 | 172,989 |
01/09/2020 | 1.99 | 1.92 | 1.96 | 141,056 | 119 | 72,721 |
04/08/2020 | 1.98 | 1.91 | 1.92 | 269,857 | 126 | 138,633 |
01/07/2020 | 1.98 | 1.77 | 1.98 | 798,467 | 284 | 430,764 |
01/06/2020 | 1.93 | 1.75 | 1.80 | 504,266 | 120 | 279,637 |
10/05/2020 | 1.89 | 1.77 | 1.89 | 337,652 | 69 | 182,270 |
01/03/2020 | 1.81 | 1.77 | 1.81 | 127,331 | 89 | 70,786 |
02/02/2020 | 1.83 | 1.79 | 1.82 | 346,061 | 125 | 190,828 |
02/01/2020 | 1.86 | 1.78 | 1.83 | 308,032 | 127 | 169,458 |
01/12/2019 | 1.84 | 1.78 | 1.81 | 343,264 | 109 | 189,999 |
03/11/2019 | 1.80 | 1.75 | 1.80 | 297,014 | 136 | 167,347 |
01/10/2019 | 1.79 | 1.69 | 1.76 | 372,372 | 150 | 213,708 |
01/09/2019 | 1.77 | 1.65 | 1.71 | 652,019 | 169 | 378,701 |
01/08/2019 | 1.72 | 1.59 | 1.72 | 1,615,504 | 250 | 999,572 |
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 |