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 |
|---|---|---|---|---|---|---|
| 25/06/2024 | 2.25 | 2.24 | 2.24 | 7,170 | 6 | 3,200 |
| 24/06/2024 | 2.27 | 2.25 | 2.25 | 2,645 | 5 | 1,175 |
| 23/06/2024 | 2.27 | 2.27 | 2.27 | 2,134 | 3 | 940 |
| 13/06/2024 | 2.34 | 2.28 | 2.31 | 367 | 3 | 160 |
| 11/06/2024 | 2.38 | 2.24 | 2.38 | 57,317 | 40 | 24,650 |
| 10/06/2024 | 2.34 | 2.27 | 2.34 | 29,689 | 27 | 12,850 |
| 06/06/2024 | 2.26 | 2.25 | 2.26 | 5,851 | 5 | 2,600 |
| 05/06/2024 | 2.30 | 2.25 | 2.26 | 4,436 | 6 | 1,970 |
| 04/06/2024 | 2.30 | 2.24 | 2.30 | 114,271 | 40 | 50,762 |
| 03/06/2024 | 2.25 | 2.19 | 2.25 | 10,828 | 13 | 4,854 |
| 02/06/2024 | 2.23 | 2.22 | 2.23 | 1,672 | 3 | 750 |
| 30/05/2024 | 2.22 | 2.19 | 2.22 | 11,832 | 8 | 5,400 |
| 29/05/2024 | 2.23 | 2.18 | 2.23 | 4,813 | 6 | 2,200 |
| 26/05/2024 | 2.23 | 2.23 | 2.23 | 223 | 1 | 100 |
| 23/05/2024 | 2.23 | 2.20 | 2.21 | 4,432 | 3 | 2,010 |
| 22/05/2024 | 2.22 | 2.20 | 2.22 | 12,616 | 10 | 5,715 |
| 21/05/2024 | 2.20 | 2.18 | 2.20 | 18,632 | 9 | 8,510 |
| 20/05/2024 | 2.20 | 2.20 | 2.20 | 2,200 | 1 | 1,000 |
| 19/05/2024 | 2.22 | 2.22 | 2.22 | 22 | 1 | 10 |
| 16/05/2024 | 2.21 | 2.18 | 2.21 | 459 | 3 | 210 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/12/2016 | 1.99 | 1.96 | 1.99 | 2,919 | 3 | 1,485 |
| 11/12/2016 | 2.01 | 1.96 | 2.01 | 10,274 | 11 | 5,170 |
| 04/12/2016 | 2.00 | 1.97 | 1.99 | 52,154 | 20 | 26,205 |
| 27/11/2016 | 2.00 | 1.97 | 1.97 | 28,583 | 18 | 14,393 |
| 20/11/2016 | 2.02 | 1.99 | 2.00 | 22,374 | 20 | 11,157 |
| 13/11/2016 | 2.06 | 1.99 | 2.04 | 35,392 | 32 | 17,596 |
| 06/11/2016 | 2.06 | 1.99 | 2.06 | 152,187 | 70 | 75,079 |
| 30/10/2016 | 2.06 | 1.94 | 2.06 | 83,345 | 80 | 41,584 |
| 23/10/2016 | 2.04 | 1.93 | 1.95 | 105,032 | 101 | 53,219 |
| 16/10/2016 | 1.93 | 1.89 | 1.92 | 10,625 | 11 | 5,578 |
| 09/10/2016 | 1.94 | 1.87 | 1.93 | 52,483 | 43 | 27,636 |
| 03/10/2016 | 1.94 | 1.89 | 1.93 | 42,684 | 21 | 22,039 |
| 25/09/2016 | 1.96 | 1.90 | 1.94 | 180,188 | 49 | 93,635 |
| 18/09/2016 | 1.98 | 1.87 | 1.93 | 197,864 | 84 | 103,565 |
| 04/09/2016 | 1.90 | 1.86 | 1.90 | 44,248 | 38 | 23,583 |
| 28/08/2016 | 1.90 | 1.86 | 1.88 | 70,063 | 41 | 37,221 |
| 21/08/2016 | 1.87 | 1.84 | 1.86 | 72,717 | 49 | 39,193 |
| 14/08/2016 | 1.89 | 1.86 | 1.87 | 27,532 | 19 | 14,708 |
| 07/08/2016 | 1.90 | 1.87 | 1.89 | 49,856 | 31 | 26,450 |
| 31/07/2016 | 1.91 | 1.87 | 1.90 | 56,930 | 33 | 30,004 |