Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 20/01/2022
MarketFirst
High Price2.42
Last Closing2.42
No. of Transactions18
SectorChemical Industries
Low Price2.39
Opening Price2.40
No. of Shares5,076
Div3.31
Change0.00
Closing Price2.42
Average Price2.39
P/E10.92
Value Traded12,139

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/01/2022 2.42 2.39 2.42 12,139 18 5,076
19/01/2022 2.42 2.39 2.42 5,551 9 2,315
18/01/2022 2.40 2.40 2.40 2,062 4 859
12/01/2022 2.43 2.40 2.43 4,993 8 2,080
10/01/2022 2.42 2.40 2.42 19,220 11 8,000
09/01/2022 2.42 2.40 2.42 6,730 3 2,799
06/01/2022 2.44 2.42 2.44 13,738 18 5,676
05/01/2022 2.43 2.42 2.42 43,660 9 18,000
04/01/2022 2.45 2.43 2.45 4,612 5 1,896
03/01/2022 2.43 2.40 2.43 2,410 3 1,004
02/01/2022 2.38 2.38 2.38 52 1 22
30/12/2021 2.40 2.40 2.40 1,459 3 608
29/12/2021 2.43 2.40 2.42 4,992 8 2,080
28/12/2021 2.43 2.42 2.43 10,692 6 4,408
27/12/2021 2.42 2.40 2.42 7,273 9 3,030
26/12/2021 2.42 2.42 2.42 5,019 2 2,074
23/12/2021 2.43 2.41 2.41 4,814 4 1,997
22/12/2021 2.46 2.45 2.45 25,149 7 10,264
21/12/2021 2.45 2.40 2.45 17,100 7 7,023
20/12/2021 2.46 2.45 2.45 5,018 5 2,048
Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2022 2.42 2.39 2.42 19,752 31 8,250
09/01/2022 2.43 2.40 2.43 30,943 22 12,879
02/01/2022 2.45 2.38 2.44 64,473 36 26,598
26/12/2021 2.43 2.40 2.40 29,435 28 12,200
19/12/2021 2.48 2.40 2.41 76,831 31 31,332
12/12/2021 2.46 2.41 2.45 62,948 37 25,736
05/12/2021 2.46 2.42 2.44 49,847 42 20,375
28/11/2021 2.44 2.37 2.44 84,790 63 35,444
21/11/2021 2.45 2.39 2.39 8,662 6 3,603
14/11/2021 2.44 2.36 2.38 50,599 32 21,180
07/11/2021 2.39 2.34 2.39 15,450 13 6,550
31/10/2021 2.36 2.30 2.36 35,722 40 15,360
24/10/2021 2.40 2.35 2.36 67,678 49 28,489
17/10/2021 2.36 2.33 2.36 19,278 18 8,233
10/10/2021 2.36 2.33 2.35 21,784 27 9,271
03/10/2021 2.36 2.30 2.36 40,967 30 17,536
26/09/2021 2.31 2.28 2.30 39,621 38 17,236
19/09/2021 2.36 2.28 2.35 21,677 34 9,383
12/09/2021 2.38 2.25 2.38 42,041 60 18,047
05/09/2021 2.26 2.24 2.25 18,911 10 8,405
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 2.48 2.39 2.40 257,623 169 105,655
01/11/2021 2.45 2.30 2.38 144,539 109 60,910
03/10/2021 2.40 2.30 2.36 161,830 138 68,744
01/09/2021 2.38 2.20 2.30 130,795 150 56,911
01/08/2021 2.40 2.20 2.20 327,237 188 146,270
01/07/2021 2.94 2.32 2.38 135,519 166 50,247
01/06/2021 2.91 2.80 2.86 153,351 152 53,871
02/05/2021 2.94 2.83 2.83 146,449 197 50,723
01/04/2021 2.92 2.61 2.92 138,271 81 50,745
01/03/2021 2.92 2.76 2.80 1,603,884 127 562,421
01/02/2021 2.95 2.63 2.84 380,351 255 137,598
03/01/2021 2.67 2.22 2.63 382,661 220 153,868
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