THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 19/10/2026
MarketFirst
High Price3.92
Last Closing3.92
No. of Transactions20
SectorChemical Industries
Low Price3.81
Opening Price3.92
No. of Shares5,780
Div2.13
Change-0.04
Closing Price3.88
Average Price3.89
P/E11.27
Value Traded22,505
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/07/2025 | 2.76 | 2.68 | 2.68 | 684,070 | 165 | 252,296 |
| 09/07/2025 | 2.80 | 2.76 | 2.76 | 1,577 | 6 | 570 |
| 08/07/2025 | 2.86 | 2.77 | 2.77 | 568 | 3 | 205 |
| 07/07/2025 | 2.82 | 2.76 | 2.76 | 3,356 | 6 | 1,203 |
| 06/07/2025 | 2.82 | 2.77 | 2.78 | 2,197 | 17 | 790 |
| 03/07/2025 | 2.82 | 2.82 | 2.82 | 56 | 1 | 20 |
| 02/07/2025 | 2.84 | 2.79 | 2.84 | 842 | 3 | 300 |
| 01/07/2025 | 2.88 | 2.82 | 2.88 | 101,899 | 6 | 36,132 |
| 30/06/2025 | 2.85 | 2.75 | 2.80 | 71,710 | 26 | 26,041 |
| 29/06/2025 | 2.88 | 2.80 | 2.80 | 79,261 | 43 | 28,284 |
| 25/06/2025 | 2.83 | 2.83 | 2.83 | 1,503 | 3 | 531 |
| 24/06/2025 | 2.83 | 2.83 | 2.83 | 18,539 | 18 | 6,551 |
| 23/06/2025 | 2.88 | 2.81 | 2.83 | 215,924 | 16 | 76,459 |
| 22/06/2025 | 2.85 | 2.85 | 2.85 | 285 | 2 | 100 |
| 17/06/2025 | 2.95 | 2.93 | 2.95 | 11,029 | 5 | 3,752 |
| 16/06/2025 | 2.93 | 2.91 | 2.93 | 3,658 | 3 | 1,250 |
| 15/06/2025 | 2.92 | 2.91 | 2.91 | 8,949 | 2 | 3,065 |
| 12/06/2025 | 2.92 | 2.90 | 2.92 | 6,111 | 8 | 2,104 |
| 11/06/2025 | 2.90 | 2.88 | 2.90 | 9,745 | 9 | 3,364 |
| 04/06/2025 | 2.84 | 2.84 | 2.84 | 710 | 1 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/08/2020 | 1.95 | 1.92 | 1.95 | 12,249 | 13 | 6,344 |
| 23/08/2020 | 1.96 | 1.91 | 1.96 | 23,224 | 23 | 12,050 |
| 16/08/2020 | 1.95 | 1.92 | 1.92 | 24,446 | 39 | 12,665 |
| 09/08/2020 | 1.96 | 1.92 | 1.95 | 75,613 | 21 | 38,962 |