Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
High Low
Performance Indicators 26/03/2024
MarketSecond
High Price1.25
Last Closing1.27
No. of Transactions5
SectorEngineering and Construction
Low Price1.21
Opening Price1.21
No. of Shares1,100
Div6.61
Change-0.06
Closing Price1.21
Average Price1.21
P/E8.71
Value Traded1,333

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2024 1.25 1.21 1.21 1,333 5 1,100
21/03/2024 1.30 1.26 1.27 1,440 12 1,132
20/03/2024 1.32 1.32 1.32 535 1 405
19/03/2024 1.34 1.34 1.34 2,387 6 1,781
18/03/2024 1.36 1.36 1.36 7,079 15 5,205
17/03/2024 1.36 1.32 1.36 2,360 7 1,750
14/03/2024 1.32 1.26 1.32 349 4 276
13/03/2024 1.33 1.28 1.32 965 5 751
12/03/2024 1.34 1.28 1.34 1,203 9 935
11/03/2024 1.34 1.28 1.34 2,179 13 1,680
10/03/2024 1.34 1.26 1.34 10,200 14 7,619
07/03/2024 1.28 1.24 1.28 3,441 10 2,760
06/03/2024 1.25 1.23 1.23 11,860 4 9,577
05/03/2024 1.25 1.23 1.25 875 6 703
04/03/2024 1.24 1.23 1.23 3,427 4 2,785
03/03/2024 1.23 1.21 1.23 7,216 8 5,887
29/02/2024 1.21 1.20 1.20 12,080 8 10,020
28/02/2024 1.21 1.20 1.20 13,153 8 10,961
27/02/2024 1.18 1.18 1.18 927 3 786
26/02/2024 1.19 1.18 1.19 2,589 4 2,194
Date High Low Closing Value Traded No. of Trans No. of Shares
24/03/2024 1.25 1.21 1.21 1,333 5 1,100
17/03/2024 1.36 1.26 1.27 13,800 41 10,273
10/03/2024 1.34 1.26 1.32 14,898 45 11,261
03/03/2024 1.28 1.21 1.28 26,818 32 21,712
25/02/2024 1.21 1.18 1.20 28,762 24 23,971
18/02/2024 1.22 1.17 1.18 3,199 7 2,718
11/02/2024 1.22 1.13 1.21 52,363 56 44,265
28/01/2024 1.14 1.12 1.13 1,609 5 1,433
21/01/2024 1.15 1.15 1.15 2,253 5 1,959
14/01/2024 1.15 1.12 1.15 5,260 11 4,635
07/01/2024 1.15 1.11 1.15 16,425 14 14,563
31/12/2023 1.17 1.10 1.17 11,081 28 9,833
24/12/2023 1.13 1.12 1.13 2,137 10 1,908
17/12/2023 1.13 1.11 1.12 351 5 313
10/12/2023 1.13 1.10 1.12 10,831 30 9,716
03/12/2023 1.10 1.07 1.09 16,629 30 15,368
26/11/2023 1.09 1.07 1.07 643 4 601
19/11/2023 1.09 1.06 1.06 2,609 9 2,425
12/11/2023 1.07 1.04 1.07 904 6 859
05/11/2023 1.11 1.07 1.09 2,585 6 2,414
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2024 1.22 1.13 1.20 84,323 87 70,954
02/01/2024 1.17 1.10 1.13 28,298 45 25,041
03/12/2023 1.13 1.07 1.13 38,278 93 34,687
01/11/2023 1.12 1.04 1.07 8,261 29 7,699
01/10/2023 1.14 1.07 1.13 23,783 53 21,727
03/09/2023 1.12 1.06 1.12 4,363 36 4,047
01/08/2023 1.12 1.05 1.08 10,099 48 9,297
02/07/2023 1.19 1.10 1.13 32,477 127 28,466
04/06/2023 1.27 1.01 1.15 150,232 423 130,560
01/05/2023 0.97 0.85 0.97 12,255 32 13,219
02/04/2023 0.97 0.83 0.97 7,027 31 7,949
01/03/2023 0.92 0.82 0.88 12,324 25 14,376
01/02/2023 0.92 0.85 0.85 11,848 27 13,722
02/01/2023 0.92 0.86 0.90 15,391 29 17,192
01/12/2022 0.92 0.80 0.92 34,662 77 42,522
01/11/2022 0.84 0.77 0.81 27,182 49 33,713
02/10/2022 0.81 0.74 0.79 20,638 47 26,247
01/09/2022 0.78 0.75 0.75 2,140 7 2,820
01/08/2022 0.81 0.76 0.80 19,013 33 24,494
03/07/2022 0.79 0.67 0.79 18,202 62 24,965