THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 16/05/2024
MarketFirst
High Price2.21
Last Closing2.22
No. of Transactions3
SectorChemical Industries
Low Price2.18
Opening Price2.18
No. of Shares210
Div4.52
Change-0.01
Closing Price2.21
Average Price2.19
P/E7.98
Value Traded459
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/09/2021 | 2.30 | 2.30 | 2.30 | 16,687 | 5 | 7,255 |
| 26/09/2021 | 2.30 | 2.28 | 2.28 | 5,441 | 8 | 2,370 |
| 23/09/2021 | 2.35 | 2.30 | 2.35 | 4,005 | 9 | 1,740 |
| 22/09/2021 | 2.32 | 2.28 | 2.32 | 3,624 | 6 | 1,570 |
| 21/09/2021 | 2.35 | 2.30 | 2.32 | 10,831 | 12 | 4,696 |
| 19/09/2021 | 2.36 | 2.33 | 2.36 | 3,217 | 7 | 1,377 |
| 16/09/2021 | 2.38 | 2.35 | 2.38 | 15,070 | 21 | 6,365 |
| 15/09/2021 | 2.36 | 2.30 | 2.35 | 15,219 | 18 | 6,527 |
| 14/09/2021 | 2.34 | 2.28 | 2.30 | 7,519 | 12 | 3,280 |
| 13/09/2021 | 2.28 | 2.26 | 2.28 | 1,590 | 6 | 700 |
| 12/09/2021 | 2.25 | 2.25 | 2.25 | 2,644 | 3 | 1,175 |
| 09/09/2021 | 2.25 | 2.24 | 2.25 | 2,485 | 6 | 1,105 |
| 08/09/2021 | 2.26 | 2.25 | 2.26 | 676 | 2 | 300 |
| 05/09/2021 | 2.25 | 2.25 | 2.25 | 15,750 | 2 | 7,000 |
| 02/09/2021 | 2.23 | 2.21 | 2.23 | 2,218 | 3 | 1,002 |
| 01/09/2021 | 2.23 | 2.20 | 2.23 | 6,327 | 5 | 2,838 |
| 31/08/2021 | 2.23 | 2.20 | 2.20 | 7,374 | 9 | 3,344 |
| 30/08/2021 | 2.22 | 2.20 | 2.22 | 36,119 | 5 | 16,346 |
| 29/08/2021 | 2.24 | 2.20 | 2.24 | 106,712 | 19 | 48,335 |
| 26/08/2021 | 2.23 | 2.22 | 2.23 | 6,894 | 2 | 3,105 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/02/2014 | 2.13 | 1.95 | 2.13 | 918,582 | 169 | 438,598 |
| 09/02/2014 | 1.98 | 1.90 | 1.95 | 83,929 | 43 | 43,749 |
| 02/02/2014 | 1.98 | 1.92 | 1.92 | 16,215 | 8 | 8,400 |
| 26/01/2014 | 2.11 | 1.95 | 1.97 | 58,644 | 50 | 29,469 |
| 19/01/2014 | 2.12 | 1.96 | 2.08 | 133,451 | 113 | 65,211 |
| 13/01/2014 | 2.08 | 1.90 | 2.04 | 171,224 | 75 | 87,115 |
| 05/01/2014 | 1.93 | 1.90 | 1.92 | 35,426 | 22 | 18,483 |
| 29/12/2013 | 1.92 | 1.87 | 1.87 | 136,387 | 46 | 72,018 |
| 22/12/2013 | 1.94 | 1.88 | 1.91 | 714,530 | 39 | 370,102 |
| 16/12/2013 | 1.94 | 1.90 | 1.93 | 18,706 | 12 | 9,681 |
| 08/12/2013 | 1.95 | 1.91 | 1.95 | 58,323 | 39 | 30,236 |
| 01/12/2013 | 1.95 | 1.85 | 1.93 | 166,261 | 94 | 86,937 |
| 24/11/2013 | 1.94 | 1.81 | 1.85 | 57,054 | 46 | 30,895 |
| 17/11/2013 | 1.99 | 1.90 | 1.95 | 23,654 | 28 | 12,275 |
| 10/11/2013 | 1.98 | 1.86 | 1.98 | 209,668 | 71 | 108,321 |
| 03/11/2013 | 1.87 | 1.79 | 1.87 | 22,992 | 30 | 12,592 |
| 27/10/2013 | 1.80 | 1.70 | 1.79 | 88,304 | 63 | 50,190 |
| 20/10/2013 | 1.74 | 1.69 | 1.74 | 10,834 | 6 | 6,350 |
| 13/10/2013 | 1.75 | 1.74 | 1.75 | 472 | 4 | 270 |
| 06/10/2013 | 1.78 | 1.65 | 1.72 | 52,099 | 44 | 29,798 |