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 |
|---|---|---|---|---|---|---|
| 11/07/2023 | 1.18 | 1.18 | 1.18 | 2 | 1 | 2 |
| 10/07/2023 | 1.17 | 1.17 | 1.17 | 59 | 1 | 50 |
| 09/07/2023 | 1.17 | 1.17 | 1.17 | 340 | 4 | 291 |
| 06/07/2023 | 1.18 | 1.14 | 1.17 | 1,234 | 8 | 1,072 |
| 05/07/2023 | 1.17 | 1.14 | 1.14 | 3,815 | 16 | 3,346 |
| 04/07/2023 | 1.16 | 1.14 | 1.16 | 2,681 | 11 | 2,350 |
| 03/07/2023 | 1.19 | 1.16 | 1.16 | 1,028 | 6 | 880 |
| 02/07/2023 | 1.18 | 1.15 | 1.17 | 5,769 | 18 | 4,970 |
| 26/06/2023 | 1.17 | 1.15 | 1.15 | 16,134 | 37 | 14,024 |
| 25/06/2023 | 1.21 | 1.16 | 1.21 | 4,092 | 6 | 3,525 |
| 22/06/2023 | 1.22 | 1.17 | 1.22 | 2,035 | 9 | 1,730 |
| 21/06/2023 | 1.22 | 1.20 | 1.22 | 2,287 | 7 | 1,879 |
| 20/06/2023 | 1.20 | 1.20 | 1.20 | 625 | 5 | 521 |
| 19/06/2023 | 1.23 | 1.19 | 1.23 | 2,727 | 5 | 2,279 |
| 18/06/2023 | 1.23 | 1.21 | 1.23 | 2,446 | 4 | 2,013 |
| 15/06/2023 | 1.27 | 1.20 | 1.25 | 11,580 | 27 | 9,530 |
| 14/06/2023 | 1.21 | 1.12 | 1.21 | 15,203 | 44 | 12,843 |
| 13/06/2023 | 1.16 | 1.13 | 1.16 | 1,196 | 9 | 1,053 |
| 12/06/2023 | 1.20 | 1.16 | 1.16 | 10,374 | 45 | 8,875 |
| 11/06/2023 | 1.26 | 1.20 | 1.22 | 15,594 | 57 | 12,697 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2016 | 1.49 | 1.48 | 1.48 | 4,445 | 5 | 3,000 |
| 10/04/2016 | 1.50 | 1.44 | 1.48 | 5,161 | 5 | 3,580 |
| 03/04/2016 | 1.49 | 1.38 | 1.48 | 13,872 | 27 | 9,729 |
| 27/03/2016 | 1.52 | 1.38 | 1.47 | 25,271 | 48 | 17,456 |
| 20/03/2016 | 1.47 | 1.36 | 1.44 | 14,595 | 30 | 10,418 |
| 13/03/2016 | 1.41 | 1.28 | 1.39 | 41,989 | 103 | 30,846 |
| 06/03/2016 | 1.40 | 1.29 | 1.29 | 12,984 | 38 | 9,752 |
| 28/02/2016 | 1.44 | 1.30 | 1.42 | 24,296 | 66 | 18,030 |
| 21/02/2016 | 1.34 | 1.28 | 1.31 | 2,602 | 20 | 2,000 |
| 14/02/2016 | 1.38 | 1.30 | 1.37 | 8,751 | 24 | 6,600 |
| 07/02/2016 | 1.37 | 1.35 | 1.35 | 2,850 | 11 | 2,100 |
| 31/01/2016 | 1.39 | 1.35 | 1.39 | 4,832 | 18 | 3,551 |
| 24/01/2016 | 1.40 | 1.35 | 1.37 | 8,897 | 38 | 6,488 |
| 17/01/2016 | 1.40 | 1.36 | 1.39 | 2,572 | 20 | 1,875 |
| 10/01/2016 | 1.41 | 1.35 | 1.40 | 8,207 | 43 | 5,932 |
| 03/01/2016 | 1.46 | 1.26 | 1.41 | 62,319 | 247 | 46,612 |
| 27/12/2015 | 1.62 | 1.46 | 1.46 | 69,018 | 178 | 44,463 |
| 20/12/2015 | 1.74 | 1.49 | 1.55 | 172,794 | 281 | 105,844 |
| 13/12/2015 | 1.72 | 1.64 | 1.70 | 71,339 | 82 | 42,266 |
| 06/12/2015 | 1.65 | 1.65 | 1.65 | 825 | 1 | 500 |