THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 02/09/2026
MarketFirst
High Price3.95
Last Closing3.94
No. of Transactions14
SectorChemical Industries
Low Price3.94
Opening Price3.95
No. of Shares2,861
Div2.09
Change0.00
Closing Price3.94
Average Price3.94
P/E11.44
Value Traded11,282
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2026 | 3.95 | 3.94 | 3.94 | 11,282 | 14 | 2,861 |
| 01/09/2026 | 3.99 | 3.91 | 3.94 | 4,561 | 14 | 1,155 |
| 31/08/2026 | 4.10 | 3.95 | 3.95 | 184,669 | 65 | 46,578 |
| 30/08/2026 | 4.15 | 4.05 | 4.11 | 28,868 | 18 | 7,088 |
| 27/08/2026 | 4.21 | 4.16 | 4.21 | 2,799 | 5 | 670 |
| 26/08/2026 | 4.15 | 4.08 | 4.10 | 9,726 | 22 | 2,368 |
| 24/08/2026 | 4.20 | 4.20 | 4.20 | 1,504 | 4 | 358 |
| 23/08/2026 | 4.20 | 4.11 | 4.20 | 891 | 7 | 213 |
| 20/08/2026 | 4.21 | 4.10 | 4.10 | 22,161 | 10 | 5,397 |
| 19/08/2026 | 4.22 | 4.20 | 4.22 | 5,266 | 7 | 1,250 |
| 18/08/2026 | 4.25 | 4.14 | 4.24 | 63,441 | 31 | 14,988 |
| 17/08/2026 | 4.20 | 4.17 | 4.17 | 10,438 | 10 | 2,500 |
| 16/08/2026 | 4.37 | 4.21 | 4.21 | 23,542 | 30 | 5,533 |
| 13/08/2026 | 4.40 | 4.33 | 4.40 | 23,328 | 13 | 5,321 |
| 12/08/2026 | 4.49 | 4.27 | 4.46 | 66,227 | 58 | 15,170 |
| 11/08/2026 | 4.25 | 4.00 | 4.25 | 103,309 | 85 | 24,859 |
| 10/08/2026 | 3.99 | 3.82 | 3.99 | 26,693 | 31 | 6,916 |
| 09/08/2026 | 3.82 | 3.75 | 3.81 | 2,991 | 7 | 784 |
| 06/08/2026 | 3.82 | 3.80 | 3.81 | 2,033 | 6 | 534 |
| 05/08/2026 | 3.82 | 3.77 | 3.81 | 4,681 | 8 | 1,227 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/08/2026 | 4.21 | 4.08 | 4.21 | 14,919 | 38 | 3,609 |
| 16/08/2026 | 4.37 | 4.10 | 4.10 | 124,848 | 88 | 29,668 |
| 09/08/2026 | 4.49 | 3.75 | 4.40 | 222,548 | 194 | 53,050 |
| 02/08/2026 | 3.82 | 3.77 | 3.81 | 65,353 | 66 | 17,199 |
| 26/07/2026 | 3.85 | 3.45 | 3.78 | 196,708 | 196 | 53,319 |
| 19/07/2026 | 3.45 | 3.30 | 3.44 | 34,771 | 43 | 10,305 |
| 12/07/2026 | 3.33 | 3.20 | 3.31 | 27,725 | 39 | 8,407 |
| 05/07/2026 | 3.32 | 3.20 | 3.21 | 18,083 | 23 | 5,592 |
| 28/06/2026 | 3.33 | 3.19 | 3.25 | 70,417 | 36 | 21,968 |
| 21/06/2026 | 3.40 | 3.25 | 3.26 | 62,997 | 47 | 19,149 |
| 14/06/2026 | 3.43 | 3.27 | 3.27 | 42,617 | 40 | 12,957 |
| 07/06/2026 | 3.44 | 3.15 | 3.26 | 95,633 | 151 | 29,485 |
| 31/05/2026 | 3.95 | 3.33 | 3.35 | 109,684 | 192 | 30,850 |
| 24/05/2026 | 4.53 | 4.45 | 4.53 | 35,774 | 32 | 7,948 |
| 17/05/2026 | 4.49 | 4.10 | 4.49 | 130,730 | 163 | 29,828 |
| 10/05/2026 | 4.14 | 3.97 | 4.02 | 77,649 | 59 | 19,302 |
| 03/05/2026 | 4.38 | 4.00 | 4.00 | 130,099 | 110 | 31,887 |
| 26/04/2026 | 4.39 | 4.13 | 4.36 | 28,878 | 41 | 6,662 |
| 19/04/2026 | 4.31 | 3.92 | 4.15 | 59,838 | 50 | 14,182 |
| 12/04/2026 | 4.00 | 3.88 | 3.99 | 59,088 | 45 | 14,922 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2026 | 4.49 | 3.75 | 3.95 | 641,206 | 469 | 157,192 |
| 01/07/2026 | 3.85 | 3.20 | 3.78 | 289,430 | 312 | 81,412 |
| 01/06/2026 | 3.95 | 3.15 | 3.19 | 351,296 | 423 | 105,940 |
| 03/05/2026 | 4.53 | 3.78 | 3.85 | 392,160 | 396 | 93,645 |
| 01/04/2026 | 4.39 | 3.65 | 4.36 | 406,064 | 288 | 103,371 |
| 01/03/2026 | 3.85 | 3.51 | 3.81 | 1,282,731 | 200 | 338,024 |
| 01/02/2026 | 4.01 | 3.57 | 3.74 | 1,130,247 | 776 | 300,428 |
| 04/01/2026 | 3.38 | 2.96 | 3.38 | 923,047 | 316 | 298,019 |
| 01/12/2025 | 3.05 | 2.86 | 2.95 | 249,070 | 263 | 84,715 |
| 02/11/2025 | 2.90 | 2.77 | 2.86 | 1,268,567 | 322 | 449,901 |
| 01/10/2025 | 2.95 | 2.73 | 2.80 | 498,278 | 411 | 177,602 |
| 01/09/2025 | 2.82 | 2.70 | 2.82 | 435,740 | 217 | 158,676 |
| 03/08/2025 | 2.79 | 2.70 | 2.74 | 264,170 | 261 | 97,170 |
| 01/07/2025 | 2.88 | 2.67 | 2.77 | 881,342 | 365 | 322,980 |
| 01/06/2025 | 2.95 | 2.75 | 2.80 | 448,453 | 150 | 159,201 |
| 04/05/2025 | 2.89 | 2.63 | 2.89 | 447,219 | 128 | 163,988 |
| 03/04/2025 | 2.80 | 2.58 | 2.80 | 77,751 | 129 | 28,922 |
| 02/03/2025 | 2.80 | 2.69 | 2.71 | 64,973 | 64 | 23,873 |
| 02/02/2025 | 2.90 | 2.64 | 2.72 | 385,727 | 143 | 144,009 |
| 02/01/2025 | 2.80 | 2.47 | 2.70 | 247,552 | 198 | 94,448 |