Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 21/01/2021
MarketFirst
High Price2.67
Last Closing2.64
No. of Transactions13
SectorChemical Industries
Low Price2.62
Opening Price2.62
No. of Shares10,035
Div3.75
Change0.03
Closing Price2.67
Average Price2.65
P/E13.18
Value Traded26,573

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2021 2.67 2.62 2.67 26,573 13 10,035
20/01/2021 2.64 2.62 2.64 15,116 14 5,750
19/01/2021 2.62 2.57 2.62 36,994 17 14,278
18/01/2021 2.58 2.50 2.57 42,523 31 16,625
17/01/2021 2.50 2.45 2.50 68,834 39 27,753
14/01/2021 2.39 2.34 2.39 59,284 30 25,118
11/01/2021 2.28 2.24 2.28 773 2 345
10/01/2021 2.28 2.25 2.28 575 3 255
07/01/2021 2.42 2.25 2.30 2,876 3 1,262
06/01/2021 2.33 2.24 2.33 44,737 14 19,938
05/01/2021 2.24 2.24 2.24 3,584 4 1,600
04/01/2021 2.22 2.22 2.22 1,110 1 500
31/12/2020 2.22 2.22 2.22 2,042 1 920
30/12/2020 2.21 2.20 2.21 132 2 60
28/12/2020 2.21 2.20 2.21 6,984 8 3,170
27/12/2020 2.21 2.19 2.21 12,980 13 5,910
24/12/2020 2.21 2.21 2.21 2,210 1 1,000
23/12/2020 2.21 2.19 2.20 15,395 10 7,020
22/12/2020 2.21 2.20 2.20 7,327 6 3,319
21/12/2020 2.21 2.19 2.19 12,605 11 5,726
Date High Low Closing Value Traded No. of Trans No. of Shares
17/01/2021 2.67 2.45 2.67 190,039 114 74,441
10/01/2021 2.39 2.24 2.39 60,632 35 25,718
03/01/2021 2.42 2.22 2.30 52,307 22 23,300
27/12/2020 2.22 2.19 2.22 22,139 24 10,060
20/12/2020 2.21 2.19 2.21 43,466 30 19,760
13/12/2020 2.20 2.18 2.20 85,697 43 39,072
06/12/2020 2.21 2.19 2.19 8,818 13 4,005
29/11/2020 2.21 2.18 2.20 8,272 11 3,767
22/11/2020 2.20 2.15 2.20 77,692 36 35,640
15/11/2020 2.16 2.12 2.16 8,997 15 4,200
08/11/2020 2.16 2.13 2.16 11,707 13 5,455
01/11/2020 2.15 2.10 2.15 18,386 24 8,670
25/10/2020 2.13 2.09 2.13 29,172 18 13,903
18/10/2020 2.14 2.00 2.13 245,442 52 119,766
11/10/2020 2.00 1.96 1.99 61,747 45 31,320
04/10/2020 1.96 1.95 1.96 15,626 13 8,000
27/09/2020 1.99 1.93 1.96 12,466 22 6,370
20/09/2020 1.96 1.93 1.96 27,240 38 14,026
13/09/2020 1.95 1.93 1.95 50,846 25 26,241
06/09/2020 1.96 1.93 1.95 39,504 24 20,390
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 2.22 2.18 2.22 166,518 119 75,814
01/11/2020 2.21 2.10 2.21 118,658 90 54,815
01/10/2020 2.14 1.95 2.13 351,986 128 172,989
01/09/2020 1.99 1.92 1.96 141,056 119 72,721
04/08/2020 1.98 1.91 1.92 269,857 126 138,633
01/07/2020 1.98 1.77 1.98 798,467 284 430,764
01/06/2020 1.93 1.75 1.80 504,266 120 279,637
10/05/2020 1.89 1.77 1.89 337,652 69 182,270
01/03/2020 1.81 1.77 1.81 127,331 89 70,786
02/02/2020 1.83 1.79 1.82 346,061 125 190,828
02/01/2020 1.86 1.78 1.83 308,032 127 169,458
01/12/2019 1.84 1.78 1.81 343,264 109 189,999
03/11/2019 1.80 1.75 1.80 297,014 136 167,347
01/10/2019 1.79 1.69 1.76 372,372 150 213,708
01/09/2019 1.77 1.65 1.71 652,019 169 378,701
01/08/2019 1.72 1.59 1.72 1,615,504 250 999,572
01/07/2019 1.72 1.55 1.64 427,874 188 262,835
02/06/2019 1.58 1.50 1.54 417,234 87 272,625
01/05/2019 1.51 1.46 1.50 338,810 124 226,624
01/04/2019 1.56 1.43 1.49 365,949 93 239,803