THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 14/10/2026
MarketFirst
High Price3.82
Last Closing3.80
No. of Transactions15
SectorChemical Industries
Low Price3.74
Opening Price3.74
No. of Shares6,387
Div2.17
Change0.00
Closing Price3.80
Average Price3.77
P/E11.03
Value Traded24,056
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/02/2026 | 3.63 | 3.61 | 3.63 | 35,166 | 14 | 9,730 |
| 04/02/2026 | 3.68 | 3.63 | 3.64 | 18,273 | 24 | 5,014 |
| 03/02/2026 | 3.72 | 3.63 | 3.63 | 37,851 | 37 | 10,314 |
| 02/02/2026 | 3.81 | 3.65 | 3.69 | 167,786 | 148 | 45,431 |
| 01/02/2026 | 3.63 | 3.57 | 3.63 | 163,104 | 65 | 45,015 |
| 29/01/2026 | 3.38 | 3.17 | 3.38 | 173,937 | 77 | 52,113 |
| 28/01/2026 | 3.18 | 3.05 | 3.15 | 37,476 | 36 | 12,015 |
| 27/01/2026 | 3.11 | 3.07 | 3.11 | 3,095 | 6 | 1,000 |
| 26/01/2026 | 3.06 | 3.05 | 3.05 | 458 | 4 | 150 |
| 25/01/2026 | 3.14 | 3.06 | 3.07 | 11,594 | 17 | 3,709 |
| 22/01/2026 | 3.10 | 3.10 | 3.10 | 155 | 1 | 50 |
| 20/01/2026 | 3.11 | 3.03 | 3.05 | 443,378 | 56 | 145,873 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2023 | 2.20 | 2.14 | 2.14 | 77,875 | 75 | 36,283 |
| 27/08/2023 | 2.21 | 2.17 | 2.19 | 79,895 | 34 | 36,547 |
| 20/08/2023 | 2.23 | 2.16 | 2.22 | 29,583 | 37 | 13,550 |
| 13/08/2023 | 2.23 | 2.14 | 2.21 | 58,595 | 45 | 27,179 |
| 06/08/2023 | 2.23 | 2.17 | 2.22 | 18,730 | 31 | 8,498 |
| 30/07/2023 | 2.25 | 2.17 | 2.24 | 130,222 | 28 | 58,410 |
| 23/07/2023 | 2.23 | 2.12 | 2.23 | 108,081 | 34 | 49,578 |
| 16/07/2023 | 2.18 | 2.07 | 2.14 | 56,778 | 94 | 26,558 |
| 09/07/2023 | 2.23 | 2.16 | 2.19 | 28,356 | 31 | 12,930 |
| 02/07/2023 | 2.23 | 2.21 | 2.23 | 15,591 | 34 | 7,040 |
| 25/06/2023 | 2.25 | 2.22 | 2.23 | 180,566 | 9 | 80,700 |
| 18/06/2023 | 2.25 | 2.21 | 2.24 | 21,078 | 23 | 9,429 |
| 11/06/2023 | 2.25 | 2.22 | 2.25 | 20,006 | 28 | 8,940 |
| 04/06/2023 | 2.24 | 2.24 | 2.24 | 3,808 | 8 | 1,700 |
| 28/05/2023 | 2.24 | 2.22 | 2.24 | 5,021 | 9 | 2,261 |
| 21/05/2023 | 2.25 | 2.21 | 2.25 | 10,730 | 15 | 4,803 |
| 14/05/2023 | 2.24 | 2.22 | 2.24 | 1,047 | 5 | 470 |
| 07/05/2023 | 2.25 | 2.20 | 2.24 | 45,274 | 29 | 20,524 |
| 01/05/2023 | 2.25 | 2.20 | 2.22 | 16,609 | 15 | 7,500 |
| 25/04/2023 | 2.25 | 2.17 | 2.25 | 291,082 | 23 | 130,681 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2013 | 1.75 | 1.65 | 1.69 | 200,254 | 163 | 119,001 |
| 03/03/2013 | 1.67 | 1.63 | 1.65 | 62,361 | 56 | 37,760 |
| 03/02/2013 | 1.68 | 1.63 | 1.66 | 116,074 | 95 | 70,226 |
| 02/01/2013 | 1.66 | 1.56 | 1.64 | 132,800 | 76 | 82,957 |
| 02/12/2012 | 1.68 | 1.47 | 1.64 | 503,613 | 243 | 310,324 |
| 01/11/2012 | 1.51 | 1.47 | 1.47 | 119,868 | 59 | 80,501 |
| 01/10/2012 | 1.50 | 1.47 | 1.48 | 37,551 | 44 | 25,263 |
| 02/09/2012 | 1.51 | 1.47 | 1.48 | 38,285 | 51 | 25,715 |
| 01/08/2012 | 1.55 | 1.45 | 1.50 | 39,625 | 40 | 26,779 |
| 01/07/2012 | 1.50 | 1.43 | 1.49 | 115,105 | 65 | 78,329 |
| 03/06/2012 | 1.45 | 1.39 | 1.44 | 118,755 | 66 | 84,431 |
| 01/05/2012 | 1.52 | 1.41 | 1.41 | 280,470 | 154 | 194,644 |
| 01/04/2012 | 1.61 | 1.53 | 1.53 | 191,804 | 152 | 121,277 |
| 01/03/2012 | 1.58 | 1.52 | 1.58 | 82,711 | 53 | 53,819 |
| 01/02/2012 | 1.60 | 1.52 | 1.55 | 119,182 | 95 | 75,896 |
| 02/01/2012 | 1.58 | 1.50 | 1.57 | 68,419 | 89 | 44,529 |
| 01/12/2011 | 1.54 | 1.46 | 1.52 | 60,698 | 73 | 40,378 |
| 01/11/2011 | 1.54 | 1.48 | 1.50 | 99,468 | 103 | 65,773 |
| 02/10/2011 | 1.56 | 1.49 | 1.55 | 24,729 | 57 | 16,288 |
| 04/09/2011 | 1.58 | 1.48 | 1.56 | 301,978 | 97 | 200,835 |