THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 19/03/2026
MarketFirst
High Price3.85
Last Closing3.80
No. of Transactions4
SectorChemical Industries
Low Price3.75
Opening Price3.85
No. of Shares1,170
Div2.67
Change-0.05
Closing Price3.75
Average Price3.81
P/E10.25
Value Traded4,463
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2026 | 3.05 | 3.05 | 3.05 | 2,623 | 6 | 860 |
| 18/01/2026 | 3.07 | 3.06 | 3.06 | 66,551 | 22 | 21,704 |
| 15/01/2026 | 3.05 | 3.04 | 3.05 | 4,840 | 9 | 1,588 |
| 14/01/2026 | 3.07 | 3.04 | 3.04 | 2,002 | 8 | 658 |
| 13/01/2026 | 3.08 | 3.07 | 3.07 | 4,965 | 2 | 1,612 |
| 12/01/2026 | 3.09 | 3.05 | 3.09 | 73,916 | 16 | 24,022 |
| 11/01/2026 | 3.09 | 3.07 | 3.08 | 4,398 | 16 | 1,429 |
| 08/01/2026 | 3.06 | 3.00 | 3.06 | 29,488 | 20 | 9,720 |
| 07/01/2026 | 3.00 | 2.96 | 2.96 | 506 | 3 | 170 |
| 06/01/2026 | 3.00 | 3.00 | 3.00 | 1,896 | 3 | 632 |
| 05/01/2026 | 3.02 | 2.96 | 2.96 | 4,959 | 7 | 1,650 |
| 04/01/2026 | 3.00 | 2.98 | 3.00 | 56,811 | 7 | 19,064 |
| 31/12/2025 | 3.04 | 2.95 | 2.95 | 17,913 | 25 | 5,984 |
| 30/12/2025 | 3.00 | 3.00 | 3.00 | 255 | 3 | 85 |
| 28/12/2025 | 3.00 | 2.98 | 3.00 | 6,480 | 16 | 2,163 |
| 24/12/2025 | 2.99 | 2.92 | 2.99 | 4,606 | 12 | 1,564 |
| 23/12/2025 | 2.94 | 2.90 | 2.92 | 23,473 | 30 | 8,039 |
| 22/12/2025 | 2.96 | 2.93 | 2.94 | 5,538 | 14 | 1,882 |
| 21/12/2025 | 2.97 | 2.96 | 2.97 | 2,371 | 4 | 801 |
| 18/12/2025 | 2.98 | 2.95 | 2.98 | 7,964 | 8 | 2,691 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2025 | 2.92 | 2.88 | 2.92 | 15,856 | 17 | 5,468 |
| 01/06/2025 | 2.89 | 2.81 | 2.84 | 21,740 | 15 | 7,700 |
| 26/05/2025 | 2.89 | 2.83 | 2.89 | 29,714 | 21 | 10,351 |
| 18/05/2025 | 2.89 | 2.79 | 2.89 | 29,693 | 47 | 10,542 |
| 11/05/2025 | 2.79 | 2.70 | 2.76 | 368,992 | 40 | 136,374 |
| 04/05/2025 | 2.85 | 2.63 | 2.75 | 18,820 | 20 | 6,721 |
| 27/04/2025 | 2.80 | 2.58 | 2.80 | 20,286 | 36 | 7,765 |
| 20/04/2025 | 2.65 | 2.61 | 2.61 | 2,114 | 16 | 801 |
| 13/04/2025 | 2.77 | 2.69 | 2.76 | 36,547 | 42 | 13,457 |
| 06/04/2025 | 2.77 | 2.69 | 2.74 | 18,258 | 33 | 6,699 |
| 03/04/2025 | 2.73 | 2.73 | 2.73 | 546 | 2 | 200 |
| 23/03/2025 | 2.80 | 2.69 | 2.71 | 17,868 | 27 | 6,542 |
| 16/03/2025 | 2.74 | 2.71 | 2.72 | 11,040 | 16 | 4,051 |
| 09/03/2025 | 2.73 | 2.71 | 2.71 | 35,803 | 16 | 13,184 |
| 02/03/2025 | 2.74 | 2.72 | 2.72 | 262 | 5 | 96 |
| 23/02/2025 | 2.75 | 2.70 | 2.72 | 1,266 | 11 | 465 |
| 16/02/2025 | 2.75 | 2.66 | 2.75 | 14,689 | 18 | 5,378 |
| 09/02/2025 | 2.80 | 2.66 | 2.68 | 23,343 | 36 | 8,613 |
| 02/02/2025 | 2.90 | 2.64 | 2.74 | 346,429 | 78 | 129,553 |
| 26/01/2025 | 2.80 | 2.60 | 2.70 | 155,139 | 105 | 58,431 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2022 | 2.35 | 2.24 | 2.27 | 250,638 | 88 | 111,003 |
| 01/09/2022 | 2.36 | 2.25 | 2.31 | 85,638 | 86 | 37,236 |
| 01/08/2022 | 2.42 | 2.28 | 2.33 | 101,915 | 121 | 43,148 |
| 03/07/2022 | 2.36 | 2.22 | 2.32 | 188,749 | 164 | 83,002 |
| 01/06/2022 | 2.31 | 2.23 | 2.28 | 107,297 | 79 | 47,499 |
| 08/05/2022 | 2.36 | 2.20 | 2.31 | 151,367 | 121 | 67,432 |
| 03/04/2022 | 2.38 | 2.20 | 2.35 | 130,847 | 111 | 57,948 |
| 01/03/2022 | 2.29 | 2.20 | 2.29 | 197,422 | 155 | 87,572 |
| 01/02/2022 | 2.30 | 2.16 | 2.27 | 307,995 | 162 | 139,069 |
| 02/01/2022 | 2.45 | 2.35 | 2.37 | 810,146 | 133 | 337,216 |
| 01/12/2021 | 2.48 | 2.39 | 2.40 | 257,623 | 169 | 105,655 |
| 01/11/2021 | 2.45 | 2.30 | 2.38 | 144,539 | 109 | 60,910 |
| 03/10/2021 | 2.40 | 2.30 | 2.36 | 161,830 | 138 | 68,744 |
| 01/09/2021 | 2.38 | 2.20 | 2.30 | 130,795 | 150 | 56,911 |
| 01/08/2021 | 2.40 | 2.20 | 2.20 | 327,237 | 188 | 146,270 |
| 01/07/2021 | 2.94 | 2.32 | 2.38 | 135,519 | 166 | 50,247 |
| 01/06/2021 | 2.91 | 2.80 | 2.86 | 153,351 | 152 | 53,871 |
| 02/05/2021 | 2.94 | 2.83 | 2.83 | 146,449 | 197 | 50,723 |
| 01/04/2021 | 2.92 | 2.61 | 2.92 | 138,271 | 81 | 50,745 |
| 01/03/2021 | 2.92 | 2.76 | 2.80 | 1,603,884 | 127 | 562,421 |