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 |
|---|---|---|---|---|---|---|
| 09/03/2026 | 3.80 | 3.75 | 3.77 | 11,543 | 9 | 3,055 |
| 08/03/2026 | 3.79 | 3.78 | 3.78 | 5,297 | 6 | 1,400 |
| 04/03/2026 | 3.80 | 3.75 | 3.80 | 36,860 | 17 | 9,784 |
| 03/03/2026 | 3.78 | 3.75 | 3.78 | 6,184 | 4 | 1,640 |
| 02/03/2026 | 3.80 | 3.68 | 3.80 | 8,193 | 8 | 2,200 |
| 01/03/2026 | 3.69 | 3.51 | 3.60 | 17,358 | 17 | 4,930 |
| 26/02/2026 | 3.75 | 3.71 | 3.74 | 21,503 | 14 | 5,775 |
| 25/02/2026 | 3.73 | 3.71 | 3.71 | 24,484 | 13 | 6,580 |
| 24/02/2026 | 3.75 | 3.73 | 3.75 | 11,280 | 9 | 3,012 |
| 23/02/2026 | 3.76 | 3.75 | 3.75 | 6,420 | 9 | 1,712 |
| 22/02/2026 | 3.80 | 3.75 | 3.76 | 44,901 | 34 | 11,921 |
| 19/02/2026 | 3.84 | 3.80 | 3.80 | 8,819 | 8 | 2,301 |
| 18/02/2026 | 3.85 | 3.82 | 3.83 | 8,387 | 10 | 2,188 |
| 17/02/2026 | 3.86 | 3.82 | 3.86 | 21,516 | 20 | 5,601 |
| 16/02/2026 | 3.82 | 3.79 | 3.82 | 43,345 | 26 | 11,415 |
| 15/02/2026 | 3.90 | 3.80 | 3.86 | 81,661 | 52 | 21,173 |
| 12/02/2026 | 4.01 | 3.91 | 3.92 | 111,703 | 90 | 28,203 |
| 11/02/2026 | 3.97 | 3.89 | 3.94 | 51,186 | 36 | 12,999 |
| 10/02/2026 | 3.99 | 3.81 | 3.83 | 68,180 | 55 | 17,533 |
| 09/02/2026 | 3.85 | 3.64 | 3.85 | 177,980 | 95 | 47,175 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/01/2024 | 2.19 | 2.17 | 2.18 | 73,488 | 36 | 33,820 |
| 21/01/2024 | 2.22 | 2.16 | 2.20 | 127,336 | 50 | 58,044 |
| 14/01/2024 | 2.24 | 2.16 | 2.19 | 80,156 | 79 | 36,521 |
| 07/01/2024 | 2.19 | 2.15 | 2.17 | 15,707 | 23 | 7,210 |
| 31/12/2023 | 2.18 | 2.13 | 2.18 | 41,521 | 56 | 19,309 |
| 24/12/2023 | 2.15 | 2.11 | 2.14 | 24,802 | 40 | 11,629 |
| 17/12/2023 | 2.15 | 2.11 | 2.14 | 3,210 | 13 | 1,510 |
| 10/12/2023 | 2.12 | 2.06 | 2.12 | 112,803 | 78 | 53,971 |
| 03/12/2023 | 2.09 | 2.07 | 2.09 | 133,819 | 118 | 64,495 |
| 26/11/2023 | 2.08 | 2.04 | 2.08 | 259,021 | 117 | 125,819 |
| 19/11/2023 | 2.08 | 2.05 | 2.06 | 63,548 | 104 | 30,800 |
| 12/11/2023 | 2.09 | 2.00 | 2.09 | 211,699 | 188 | 103,935 |
| 05/11/2023 | 2.04 | 2.00 | 2.01 | 225,855 | 226 | 112,092 |
| 29/10/2023 | 2.08 | 1.99 | 2.01 | 4,002,174 | 521 | 1,994,892 |
| 22/10/2023 | 2.11 | 2.03 | 2.03 | 46,128 | 82 | 22,466 |
| 15/10/2023 | 2.10 | 2.05 | 2.10 | 102,112 | 68 | 49,415 |
| 08/10/2023 | 2.18 | 2.09 | 2.12 | 504,049 | 105 | 238,424 |
| 01/10/2023 | 2.19 | 2.17 | 2.18 | 7,134 | 20 | 3,270 |
| 24/09/2023 | 2.19 | 2.16 | 2.19 | 21,468 | 25 | 9,854 |
| 17/09/2023 | 2.19 | 2.16 | 2.17 | 23,885 | 6 | 11,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2014 | 2.10 | 1.99 | 2.09 | 214,828 | 147 | 104,401 |
| 02/11/2014 | 2.08 | 1.93 | 2.00 | 267,192 | 201 | 132,767 |
| 01/10/2014 | 2.01 | 1.90 | 1.95 | 178,641 | 154 | 90,778 |
| 01/09/2014 | 2.02 | 1.90 | 1.94 | 171,385 | 134 | 87,986 |
| 03/08/2014 | 2.23 | 1.98 | 2.03 | 376,027 | 367 | 182,445 |
| 01/07/2014 | 2.23 | 2.15 | 2.20 | 168,433 | 123 | 77,154 |
| 01/06/2014 | 2.37 | 2.10 | 2.17 | 264,434 | 253 | 117,632 |
| 04/05/2014 | 2.19 | 2.10 | 2.16 | 119,678 | 121 | 55,805 |
| 01/04/2014 | 2.20 | 2.00 | 2.15 | 340,289 | 256 | 162,653 |
| 02/03/2014 | 2.15 | 2.00 | 2.09 | 392,634 | 231 | 190,059 |
| 02/02/2014 | 2.23 | 1.90 | 2.05 | 1,366,420 | 353 | 655,647 |
| 02/01/2014 | 2.12 | 1.87 | 1.97 | 402,692 | 265 | 202,388 |
| 01/12/2013 | 1.95 | 1.85 | 1.90 | 1,090,261 | 225 | 566,864 |
| 03/11/2013 | 1.99 | 1.79 | 1.85 | 313,368 | 175 | 164,083 |
| 01/10/2013 | 1.80 | 1.59 | 1.79 | 370,706 | 165 | 221,833 |
| 01/09/2013 | 1.60 | 1.51 | 1.60 | 102,636 | 80 | 65,851 |
| 01/08/2013 | 1.63 | 1.55 | 1.56 | 116,710 | 114 | 73,433 |
| 01/07/2013 | 1.65 | 1.50 | 1.55 | 241,093 | 161 | 159,020 |
| 02/06/2013 | 1.78 | 1.52 | 1.55 | 159,402 | 158 | 92,179 |
| 01/05/2013 | 1.80 | 1.63 | 1.76 | 260,433 | 192 | 153,175 |