Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 29/07/2020
MarketFirst
High Price1.98
Last Closing1.94
No. of Transactions37
SectorChemical Industries
Low Price1.95
Opening Price1.95
No. of Shares25,057
Div5.05
Change0.04
Closing Price1.98
Average Price1.96
P/E9.77
Value Traded49,123

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/07/2020 1.98 1.95 1.98 49,123 37 25,057
28/07/2020 1.94 1.90 1.94 107,446 14 56,111
27/07/2020 1.94 1.93 1.94 4,916 8 2,545
26/07/2020 1.94 1.93 1.94 6,286 5 3,250
23/07/2020 1.94 1.93 1.94 2,327 4 1,200
22/07/2020 1.95 1.93 1.95 2,821 9 1,450
21/07/2020 1.93 1.90 1.93 4,989 7 2,600
20/07/2020 1.95 1.92 1.95 7,543 11 3,895
19/07/2020 1.93 1.85 1.93 10,588 17 5,670
16/07/2020 1.96 1.88 1.94 92,504 45 48,525
15/07/2020 1.88 1.86 1.87 22,232 12 11,942
14/07/2020 1.87 1.83 1.86 30,276 31 16,365
13/07/2020 1.85 1.81 1.81 39,006 15 21,212
12/07/2020 1.82 1.79 1.82 18,463 7 10,309
09/07/2020 1.80 1.79 1.80 5,758 5 3,200
08/07/2020 1.83 1.78 1.80 134,958 17 74,530
07/07/2020 1.81 1.79 1.79 21,258 19 11,809
06/07/2020 1.80 1.77 1.77 2,244 4 1,250
05/07/2020 1.83 1.77 1.77 31,707 4 17,472
02/07/2020 1.83 1.77 1.77 203,578 10 112,122
Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2020 1.98 1.90 1.98 167,770 64 86,963
19/07/2020 1.95 1.85 1.94 28,268 48 14,815
12/07/2020 1.96 1.79 1.94 202,480 110 108,353
05/07/2020 1.83 1.77 1.80 195,926 49 108,261
28/06/2020 1.89 1.77 1.77 346,456 42 191,943
21/06/2020 1.77 1.75 1.76 21,255 31 12,086
14/06/2020 1.80 1.75 1.76 69,770 12 39,191
07/06/2020 1.80 1.75 1.75 175,192 11 98,150
31/05/2020 1.93 1.85 1.89 332,961 56 177,558
26/05/2020 1.86 1.82 1.86 23,095 12 12,561
17/05/2020 1.84 1.80 1.83 36,137 21 20,020
10/05/2020 1.85 1.77 1.83 41,076 17 22,770
15/03/2020 1.81 1.77 1.81 10,766 15 6,043
08/03/2020 1.81 1.79 1.81 62,152 52 34,585
01/03/2020 1.81 1.79 1.81 54,414 22 30,158
23/02/2020 1.83 1.81 1.82 106,251 27 58,487
16/02/2020 1.83 1.79 1.82 91,311 45 50,556
09/02/2020 1.83 1.80 1.82 41,309 32 22,870
02/02/2020 1.83 1.81 1.83 107,189 21 58,915
26/01/2020 1.84 1.82 1.83 127,594 25 70,040
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 1.58 1.51 1.55 198,206 83 128,904
03/02/2019 1.59 1.54 1.55 123,823 75 79,309
02/01/2019 1.56 1.48 1.55 155,886 77 101,569
02/12/2018 1.58 1.45 1.48 485,696 139 325,675
01/11/2018 1.61 1.53 1.59 89,159 67 56,927