ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 09/06/2026
MarketFirst
High Price2.27
Last Closing2.21
No. of Transactions5
SectorEngineering and Construction
Low Price2.20
Opening Price2.20
No. of Shares6,183
Div5.29
Change0.06
Closing Price2.27
Average Price2.23
P/E8.47
Value Traded13,760
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/05/2024 | 1.30 | 1.24 | 1.24 | 10,951 | 20 | 8,725 |
| 29/04/2024 | 1.33 | 1.24 | 1.33 | 2,917 | 12 | 2,282 |
| 24/04/2024 | 1.27 | 1.27 | 1.27 | 164 | 1 | 129 |
| 22/04/2024 | 1.27 | 1.18 | 1.27 | 9,477 | 9 | 7,882 |
| 21/04/2024 | 1.19 | 1.19 | 1.19 | 1,585 | 1 | 1,332 |
| 18/04/2024 | 1.19 | 1.19 | 1.19 | 1,726 | 4 | 1,450 |
| 15/04/2024 | 1.21 | 1.21 | 1.21 | 4,531 | 1 | 3,745 |
| 07/04/2024 | 1.20 | 1.15 | 1.20 | 242 | 2 | 210 |
| 03/04/2024 | 1.15 | 1.15 | 1.15 | 736 | 2 | 640 |
| 31/03/2024 | 1.20 | 1.15 | 1.20 | 1,908 | 4 | 1,659 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/01/2019 | 0.86 | 0.82 | 0.86 | 488 | 4 | 585 |
| 20/01/2019 | 0.90 | 0.85 | 0.85 | 1,556 | 10 | 1,767 |
| 23/12/2018 | 0.95 | 0.93 | 0.93 | 71,960 | 3 | 76,000 |
| 16/12/2018 | 0.94 | 0.94 | 0.94 | 385 | 2 | 410 |
| 09/12/2018 | 0.90 | 0.86 | 0.90 | 3,559 | 5 | 4,000 |
| 18/11/2018 | 0.90 | 0.90 | 0.90 | 1,215 | 3 | 1,350 |
| 11/11/2018 | 0.90 | 0.90 | 0.90 | 900 | 3 | 1,000 |
| 04/11/2018 | 0.91 | 0.90 | 0.90 | 955 | 5 | 1,050 |
| 28/10/2018 | 0.91 | 0.91 | 0.91 | 171 | 1 | 188 |
| 14/10/2018 | 0.93 | 0.93 | 0.93 | 409 | 2 | 440 |
| 30/09/2018 | 0.97 | 0.91 | 0.97 | 941 | 5 | 1,000 |
| 16/09/2018 | 0.95 | 0.93 | 0.93 | 1,028 | 4 | 1,104 |
| 09/09/2018 | 0.95 | 0.95 | 0.95 | 2,850 | 3 | 3,000 |
| 02/09/2018 | 0.98 | 0.97 | 0.97 | 954,437 | 8 | 983,944 |
| 26/08/2018 | 0.98 | 0.98 | 0.98 | 343 | 4 | 350 |
| 05/08/2018 | 0.95 | 0.95 | 0.95 | 570 | 5 | 600 |
| 29/07/2018 | 1.00 | 0.95 | 1.00 | 4,536 | 17 | 4,670 |
| 22/07/2018 | 1.04 | 1.00 | 1.04 | 678 | 2 | 670 |
| 15/07/2018 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 08/07/2018 | 1.05 | 1.01 | 1.05 | 1,312 | 6 | 1,280 |