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 |
---|---|---|---|---|---|---|
16/05/2024 | 2.21 | 2.18 | 2.21 | 459 | 3 | 210 |
15/05/2024 | 2.22 | 2.19 | 2.22 | 2,597 | 7 | 1,185 |
14/05/2024 | 2.22 | 2.19 | 2.22 | 3,961 | 6 | 1,795 |
13/05/2024 | 2.22 | 2.18 | 2.22 | 1,161 | 4 | 530 |
09/05/2024 | 2.20 | 2.18 | 2.20 | 1,233 | 4 | 565 |
08/05/2024 | 2.21 | 2.18 | 2.21 | 18,630 | 9 | 8,469 |
07/05/2024 | 2.20 | 2.19 | 2.20 | 54,211 | 26 | 24,650 |
06/05/2024 | 2.19 | 2.17 | 2.19 | 5,777 | 8 | 2,650 |
05/05/2024 | 2.17 | 2.17 | 2.17 | 2,170 | 3 | 1,000 |
01/05/2024 | 2.20 | 2.17 | 2.19 | 2,245 | 6 | 1,032 |
30/04/2024 | 2.19 | 2.18 | 2.19 | 568 | 6 | 260 |
29/04/2024 | 2.20 | 2.18 | 2.20 | 2,301 | 6 | 1,051 |
28/04/2024 | 2.17 | 2.15 | 2.15 | 50,282 | 25 | 23,280 |
24/04/2024 | 2.20 | 2.15 | 2.20 | 6,986 | 13 | 3,222 |
23/04/2024 | 2.16 | 2.10 | 2.16 | 7,289 | 19 | 3,450 |
22/04/2024 | 2.25 | 2.13 | 2.14 | 5,142 | 3 | 2,400 |
18/04/2024 | 2.25 | 2.22 | 2.24 | 23,831 | 23 | 10,671 |
17/04/2024 | 2.22 | 2.21 | 2.21 | 31,555 | 16 | 14,223 |
16/04/2024 | 2.23 | 2.23 | 2.23 | 3,345 | 3 | 1,500 |
15/04/2024 | 2.25 | 2.20 | 2.25 | 27,444 | 15 | 12,260 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/05/2024 | 2.22 | 2.18 | 2.21 | 8,179 | 20 | 3,720 |
05/05/2024 | 2.21 | 2.17 | 2.20 | 82,021 | 50 | 37,334 |
28/04/2024 | 2.20 | 2.15 | 2.19 | 55,396 | 43 | 25,623 |
21/04/2024 | 2.25 | 2.10 | 2.20 | 19,417 | 35 | 9,072 |
14/04/2024 | 2.25 | 2.20 | 2.24 | 86,175 | 57 | 38,654 |
07/04/2024 | 2.24 | 2.20 | 2.24 | 13,341 | 11 | 5,996 |
31/03/2024 | 2.24 | 2.18 | 2.23 | 87,904 | 89 | 39,741 |
24/03/2024 | 2.20 | 2.17 | 2.20 | 27,755 | 28 | 12,707 |
17/03/2024 | 2.20 | 2.17 | 2.19 | 49,018 | 33 | 22,446 |
10/03/2024 | 2.19 | 2.10 | 2.18 | 68,959 | 60 | 32,039 |
03/03/2024 | 2.23 | 2.20 | 2.20 | 15,942 | 21 | 7,232 |
25/02/2024 | 2.23 | 2.20 | 2.22 | 34,846 | 24 | 15,783 |
18/02/2024 | 2.24 | 2.21 | 2.23 | 29,322 | 25 | 13,195 |
11/02/2024 | 2.24 | 2.19 | 2.24 | 70,146 | 45 | 31,568 |
04/02/2024 | 2.23 | 2.17 | 2.23 | 48,700 | 45 | 22,233 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2024 | 2.25 | 2.10 | 2.19 | 259,988 | 229 | 118,054 |
03/03/2024 | 2.23 | 2.10 | 2.20 | 161,674 | 142 | 74,424 |
01/02/2024 | 2.24 | 2.17 | 2.22 | 183,013 | 139 | 82,779 |
02/01/2024 | 2.24 | 2.14 | 2.18 | 309,926 | 211 | 141,740 |
03/12/2023 | 2.17 | 2.06 | 2.17 | 302,916 | 282 | 144,769 |
01/11/2023 | 2.09 | 1.99 | 2.08 | 4,533,406 | 1,046 | 2,255,724 |
01/10/2023 | 2.19 | 2.02 | 2.08 | 888,314 | 385 | 425,389 |
03/09/2023 | 2.20 | 2.11 | 2.19 | 539,289 | 196 | 253,283 |
01/08/2023 | 2.24 | 2.14 | 2.19 | 229,709 | 166 | 105,184 |
02/07/2023 | 2.25 | 2.07 | 2.24 | 296,122 | 202 | 135,106 |
04/06/2023 | 2.25 | 2.21 | 2.23 | 225,457 | 68 | 100,769 |
01/05/2023 | 2.25 | 2.20 | 2.24 | 78,681 | 73 | 35,558 |
02/04/2023 | 2.25 | 2.16 | 2.25 | 316,381 | 83 | 142,230 |
01/03/2023 | 2.46 | 2.15 | 2.22 | 479,878 | 222 | 209,946 |
01/02/2023 | 2.43 | 2.31 | 2.40 | 205,055 | 90 | 86,022 |
02/01/2023 | 2.49 | 2.38 | 2.40 | 96,809 | 117 | 40,061 |
01/12/2022 | 2.40 | 2.33 | 2.39 | 34,957 | 56 | 14,813 |
01/11/2022 | 2.39 | 2.27 | 2.38 | 87,124 | 96 | 37,253 |
02/10/2022 | 2.35 | 2.24 | 2.27 | 250,638 | 88 | 111,003 |
01/09/2022 | 2.36 | 2.25 | 2.31 | 85,638 | 86 | 37,236 |