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 |
|---|---|---|---|---|---|---|
| 18/12/2019 | 0.79 | 0.75 | 0.79 | 2,519 | 6 | 3,350 |
| 17/12/2019 | 0.81 | 0.77 | 0.81 | 431 | 5 | 550 |
| 16/12/2019 | 0.85 | 0.79 | 0.79 | 2,943 | 17 | 3,600 |
| 15/12/2019 | 0.82 | 0.78 | 0.82 | 1,004 | 6 | 1,267 |
| 12/12/2019 | 0.78 | 0.73 | 0.78 | 1,122 | 6 | 1,500 |
| 11/12/2019 | 0.73 | 0.73 | 0.73 | 80 | 1 | 110 |
| 09/12/2019 | 0.70 | 0.70 | 0.70 | 35 | 1 | 50 |
| 05/12/2019 | 0.70 | 0.69 | 0.70 | 12,699 | 6 | 18,400 |
| 02/12/2019 | 0.74 | 0.74 | 0.74 | 37 | 1 | 50 |
| 25/11/2019 | 0.72 | 0.72 | 0.72 | 7,200 | 1 | 10,000 |
| 20/11/2019 | 0.74 | 0.74 | 0.74 | 370 | 1 | 500 |
| 18/11/2019 | 0.75 | 0.75 | 0.75 | 225 | 2 | 300 |
| 17/11/2019 | 0.75 | 0.70 | 0.75 | 389,310 | 7 | 556,018 |
| 06/11/2019 | 0.70 | 0.70 | 0.70 | 70 | 1 | 100 |
| 23/10/2019 | 0.70 | 0.70 | 0.70 | 111 | 3 | 158 |
| 16/10/2019 | 0.70 | 0.70 | 0.70 | 562 | 2 | 803 |
| 14/10/2019 | 0.71 | 0.71 | 0.71 | 2,224 | 8 | 3,133 |
| 06/10/2019 | 0.70 | 0.70 | 0.70 | 698 | 1 | 997 |
| 03/10/2019 | 0.72 | 0.71 | 0.71 | 3,384 | 15 | 4,765 |
| 01/10/2019 | 0.74 | 0.74 | 0.74 | 2 | 1 | 3 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2007 | 1.78 | 1.69 | 1.75 | 9,156 | 29 | 5,290 |
| 08/07/2007 | 1.78 | 1.59 | 1.78 | 18,497 | 27 | 10,685 |
| 01/07/2007 | 1.78 | 1.62 | 1.65 | 5,365 | 23 | 3,185 |
| 24/06/2007 | 1.79 | 1.66 | 1.75 | 12,899 | 36 | 7,580 |
| 17/06/2007 | 1.75 | 1.65 | 1.75 | 14,749 | 32 | 8,548 |
| 10/06/2007 | 1.77 | 1.71 | 1.74 | 11,626 | 35 | 6,702 |
| 03/06/2007 | 1.75 | 1.62 | 1.72 | 7,754 | 26 | 4,537 |
| 27/05/2007 | 1.68 | 1.55 | 1.65 | 7,183 | 22 | 4,410 |
| 20/05/2007 | 1.60 | 1.55 | 1.57 | 204 | 4 | 130 |
| 13/05/2007 | 1.68 | 1.59 | 1.68 | 1,941 | 8 | 1,195 |
| 06/05/2007 | 1.70 | 1.65 | 1.66 | 1,182 | 5 | 710 |
| 30/04/2007 | 1.73 | 1.57 | 1.73 | 6,017 | 15 | 3,736 |
| 22/04/2007 | 1.65 | 1.56 | 1.65 | 10,620 | 34 | 6,688 |
| 15/04/2007 | 1.72 | 1.64 | 1.64 | 5,997 | 22 | 3,655 |
| 08/04/2007 | 1.73 | 1.66 | 1.70 | 4,127 | 9 | 2,425 |
| 01/04/2007 | 1.77 | 1.70 | 1.74 | 2,566 | 14 | 1,500 |
| 25/03/2007 | 1.80 | 1.74 | 1.78 | 3,293 | 13 | 1,860 |
| 18/03/2007 | 1.80 | 1.65 | 1.79 | 137,870 | 64 | 77,579 |
| 11/03/2007 | 1.75 | 1.64 | 1.64 | 17,452 | 46 | 10,258 |
| 04/03/2007 | 1.83 | 1.70 | 1.74 | 59,690 | 74 | 33,865 |