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 |
|---|---|---|---|---|---|---|
| 29/08/2023 | 1.08 | 1.08 | 1.08 | 108 | 1 | 100 |
| 28/08/2023 | 1.09 | 1.07 | 1.09 | 710 | 5 | 652 |
| 27/08/2023 | 1.09 | 1.05 | 1.07 | 2,137 | 13 | 2,030 |
| 23/08/2023 | 1.08 | 1.07 | 1.08 | 135 | 2 | 125 |
| 22/08/2023 | 1.10 | 1.06 | 1.10 | 264 | 3 | 245 |
| 17/08/2023 | 1.10 | 1.08 | 1.10 | 308 | 3 | 285 |
| 16/08/2023 | 1.10 | 1.08 | 1.10 | 87 | 2 | 80 |
| 15/08/2023 | 1.10 | 1.10 | 1.10 | 385 | 1 | 350 |
| 14/08/2023 | 1.12 | 1.08 | 1.12 | 3,664 | 4 | 3,327 |
| 09/08/2023 | 1.11 | 1.08 | 1.11 | 284 | 6 | 263 |
| 06/08/2023 | 1.10 | 1.09 | 1.09 | 862 | 5 | 790 |
| 03/08/2023 | 1.12 | 1.12 | 1.12 | 56 | 1 | 50 |
| 01/08/2023 | 1.10 | 1.10 | 1.10 | 1,100 | 2 | 1,000 |
| 27/07/2023 | 1.13 | 1.10 | 1.13 | 6,734 | 22 | 6,120 |
| 24/07/2023 | 1.15 | 1.15 | 1.15 | 1,150 | 1 | 1,000 |
| 20/07/2023 | 1.18 | 1.16 | 1.17 | 4,104 | 9 | 3,504 |
| 18/07/2023 | 1.17 | 1.11 | 1.17 | 4,838 | 16 | 4,255 |
| 17/07/2023 | 1.16 | 1.16 | 1.16 | 151 | 2 | 130 |
| 13/07/2023 | 1.17 | 1.13 | 1.15 | 490 | 10 | 426 |
| 12/07/2023 | 1.18 | 1.17 | 1.18 | 82 | 2 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2016 | 1.34 | 1.30 | 1.34 | 666 | 3 | 500 |
| 30/10/2016 | 1.33 | 1.33 | 1.33 | 665 | 1 | 500 |
| 23/10/2016 | 1.40 | 1.35 | 1.40 | 898 | 2 | 650 |
| 16/10/2016 | 1.40 | 1.37 | 1.40 | 1,166 | 4 | 840 |
| 25/09/2016 | 1.41 | 1.35 | 1.35 | 12,360 | 26 | 8,950 |
| 18/09/2016 | 1.40 | 1.25 | 1.39 | 6,072,208 | 25 | 4,688,670 |
| 04/09/2016 | 1.25 | 1.25 | 1.25 | 313 | 1 | 250 |
| 28/08/2016 | 1.25 | 1.22 | 1.25 | 679 | 4 | 550 |
| 21/08/2016 | 1.26 | 1.25 | 1.25 | 3,265 | 8 | 2,600 |
| 14/08/2016 | 1.31 | 1.31 | 1.31 | 1,965 | 5 | 1,500 |
| 07/08/2016 | 1.30 | 1.27 | 1.27 | 7,088 | 12 | 5,522 |
| 31/07/2016 | 1.30 | 1.30 | 1.30 | 715 | 4 | 550 |
| 24/07/2016 | 1.35 | 1.30 | 1.35 | 463 | 2 | 350 |
| 03/07/2016 | 1.37 | 1.32 | 1.32 | 1,118 | 9 | 845 |
| 26/06/2016 | 1.38 | 1.35 | 1.38 | 476 | 2 | 350 |
| 05/06/2016 | 1.40 | 1.34 | 1.40 | 10,362 | 13 | 7,560 |
| 29/05/2016 | 1.35 | 1.35 | 1.35 | 6,750 | 2 | 5,000 |
| 22/05/2016 | 1.39 | 1.33 | 1.35 | 8,583 | 29 | 6,325 |
| 15/05/2016 | 1.39 | 1.37 | 1.39 | 6,947 | 14 | 5,000 |
| 08/05/2016 | 1.41 | 1.39 | 1.39 | 6,121 | 6 | 4,345 |