THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 15/10/2026
MarketFirst
High Price3.87
Last Closing3.80
No. of Transactions14
SectorChemical Industries
Low Price3.85
Opening Price3.85
No. of Shares3,000
Div2.13
Change0.07
Closing Price3.87
Average Price3.86
P/E11.24
Value Traded11,572
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/12/2024 | 2.70 | 2.65 | 2.65 | 7,112 | 12 | 2,679 |
| 03/12/2024 | 2.67 | 2.65 | 2.65 | 1,849 | 6 | 695 |
| 28/11/2024 | 2.70 | 2.70 | 2.70 | 405 | 1 | 150 |
| 27/11/2024 | 2.74 | 2.70 | 2.74 | 2,879 | 2 | 1,059 |
| 26/11/2024 | 2.75 | 2.70 | 2.75 | 1,371 | 4 | 505 |
| 25/11/2024 | 2.74 | 2.64 | 2.69 | 20,427 | 24 | 7,580 |
| 24/11/2024 | 2.66 | 2.55 | 2.56 | 39,460 | 25 | 15,039 |
| 21/11/2024 | 2.62 | 2.58 | 2.62 | 9,312 | 9 | 3,600 |
| 17/11/2024 | 2.62 | 2.60 | 2.62 | 4,147 | 9 | 1,595 |
| 14/11/2024 | 2.62 | 2.55 | 2.57 | 53,462 | 20 | 20,800 |
| 13/11/2024 | 2.62 | 2.62 | 2.62 | 26 | 1 | 10 |
| 12/11/2024 | 2.65 | 2.58 | 2.59 | 25,316 | 20 | 9,692 |
| 11/11/2024 | 2.59 | 2.56 | 2.58 | 10,253 | 8 | 3,999 |
| 10/11/2024 | 2.60 | 2.55 | 2.60 | 21,339 | 10 | 8,305 |
| 07/11/2024 | 2.63 | 2.58 | 2.63 | 2,904 | 7 | 1,111 |
| 06/11/2024 | 2.62 | 2.57 | 2.62 | 8,795 | 10 | 3,390 |
| 05/11/2024 | 2.64 | 2.57 | 2.63 | 19,419 | 14 | 7,450 |
| 04/11/2024 | 2.70 | 2.55 | 2.63 | 113,856 | 59 | 43,355 |
| 03/11/2024 | 2.56 | 2.55 | 2.56 | 8,092 | 10 | 3,173 |
| 31/10/2024 | 2.55 | 2.52 | 2.55 | 6,011 | 20 | 2,371 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2018 | 1.67 | 1.64 | 1.66 | 18,337 | 14 | 11,127 |
| 01/07/2018 | 1.68 | 1.64 | 1.66 | 34,630 | 21 | 20,735 |
| 24/06/2018 | 1.69 | 1.64 | 1.68 | 324,163 | 25 | 194,700 |
| 17/06/2018 | 1.69 | 1.68 | 1.68 | 5,604 | 9 | 3,325 |
| 10/06/2018 | 1.69 | 1.69 | 1.69 | 13,082 | 9 | 7,741 |
| 03/06/2018 | 1.70 | 1.66 | 1.69 | 12,542 | 9 | 7,425 |
| 27/05/2018 | 1.68 | 1.66 | 1.66 | 23,503 | 19 | 14,079 |
| 20/05/2018 | 1.68 | 1.66 | 1.68 | 2,772 | 19 | 1,662 |
| 13/05/2018 | 1.70 | 1.65 | 1.66 | 17,326 | 16 | 10,400 |
| 06/05/2018 | 1.70 | 1.68 | 1.70 | 9,015 | 5 | 5,350 |
| 29/04/2018 | 1.71 | 1.69 | 1.71 | 36,294 | 21 | 21,359 |
| 22/04/2018 | 1.74 | 1.69 | 1.70 | 3,903 | 10 | 2,300 |
| 15/04/2018 | 1.80 | 1.80 | 1.80 | 24,089 | 15 | 13,383 |
| 08/04/2018 | 1.83 | 1.79 | 1.80 | 91,762 | 35 | 50,960 |
| 01/04/2018 | 1.83 | 1.80 | 1.81 | 25,153 | 18 | 13,929 |
| 25/03/2018 | 1.80 | 1.80 | 1.80 | 60,064 | 26 | 33,369 |
| 18/03/2018 | 1.83 | 1.80 | 1.80 | 36,669 | 36 | 20,260 |
| 11/03/2018 | 1.82 | 1.80 | 1.82 | 22,319 | 27 | 12,312 |
| 04/03/2018 | 1.83 | 1.80 | 1.80 | 86,473 | 43 | 47,810 |
| 25/02/2018 | 1.85 | 1.83 | 1.84 | 53,673 | 31 | 29,148 |