THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 18/05/2026
MarketFirst
High Price4.19
Last Closing4.14
No. of Transactions6
SectorChemical Industries
Low Price4.10
Opening Price4.10
No. of Shares2,069
Div2.41
Change0.01
Closing Price4.15
Average Price4.14
P/E10.77
Value Traded8,572
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2024 | 2.63 | 2.59 | 2.61 | 1,285 | 7 | 490 |
| 09/12/2024 | 2.63 | 2.58 | 2.60 | 39,297 | 9 | 15,100 |
| 08/12/2024 | 2.59 | 2.58 | 2.59 | 29,521 | 15 | 11,426 |
| 05/12/2024 | 2.64 | 2.55 | 2.59 | 140,745 | 22 | 54,920 |
| 04/12/2024 | 2.70 | 2.65 | 2.65 | 7,112 | 12 | 2,679 |
| 03/12/2024 | 2.67 | 2.65 | 2.65 | 1,849 | 6 | 695 |
| 28/11/2024 | 2.70 | 2.70 | 2.70 | 405 | 1 | 150 |
| 27/11/2024 | 2.74 | 2.70 | 2.74 | 2,879 | 2 | 1,059 |
| 26/11/2024 | 2.75 | 2.70 | 2.75 | 1,371 | 4 | 505 |
| 25/11/2024 | 2.74 | 2.64 | 2.69 | 20,427 | 24 | 7,580 |
| 24/11/2024 | 2.66 | 2.55 | 2.56 | 39,460 | 25 | 15,039 |
| 21/11/2024 | 2.62 | 2.58 | 2.62 | 9,312 | 9 | 3,600 |
| 17/11/2024 | 2.62 | 2.60 | 2.62 | 4,147 | 9 | 1,595 |
| 14/11/2024 | 2.62 | 2.55 | 2.57 | 53,462 | 20 | 20,800 |
| 13/11/2024 | 2.62 | 2.62 | 2.62 | 26 | 1 | 10 |
| 12/11/2024 | 2.65 | 2.58 | 2.59 | 25,316 | 20 | 9,692 |
| 11/11/2024 | 2.59 | 2.56 | 2.58 | 10,253 | 8 | 3,999 |
| 10/11/2024 | 2.60 | 2.55 | 2.60 | 21,339 | 10 | 8,305 |
| 07/11/2024 | 2.63 | 2.58 | 2.63 | 2,904 | 7 | 1,111 |
| 06/11/2024 | 2.62 | 2.57 | 2.62 | 8,795 | 10 | 3,390 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2020 | 1.85 | 1.81 | 1.85 | 19,073 | 28 | 10,417 |
| 05/01/2020 | 1.85 | 1.80 | 1.85 | 6,911 | 10 | 3,816 |
| 29/12/2019 | 1.85 | 1.78 | 1.83 | 181,263 | 18 | 100,900 |
| 22/12/2019 | 1.82 | 1.78 | 1.81 | 30,246 | 24 | 16,866 |
| 15/12/2019 | 1.84 | 1.81 | 1.83 | 31,466 | 20 | 17,150 |
| 08/12/2019 | 1.84 | 1.81 | 1.84 | 59,823 | 35 | 32,823 |
| 01/12/2019 | 1.82 | 1.79 | 1.82 | 138,749 | 28 | 77,060 |
| 24/11/2019 | 1.80 | 1.78 | 1.80 | 143,777 | 51 | 80,347 |
| 17/11/2019 | 1.79 | 1.77 | 1.79 | 16,164 | 14 | 9,088 |
| 10/11/2019 | 1.79 | 1.76 | 1.78 | 32,801 | 42 | 18,483 |
| 03/11/2019 | 1.78 | 1.75 | 1.78 | 104,272 | 29 | 59,429 |
| 27/10/2019 | 1.79 | 1.74 | 1.76 | 156,819 | 70 | 88,680 |
| 20/10/2019 | 1.78 | 1.75 | 1.78 | 9,023 | 10 | 5,100 |
| 13/10/2019 | 1.78 | 1.73 | 1.77 | 25,348 | 20 | 14,625 |
| 06/10/2019 | 1.79 | 1.69 | 1.78 | 59,422 | 43 | 33,800 |
| 29/09/2019 | 1.72 | 1.67 | 1.71 | 348,081 | 32 | 203,828 |
| 22/09/2019 | 1.77 | 1.67 | 1.72 | 248,987 | 30 | 142,450 |
| 15/09/2019 | 1.68 | 1.65 | 1.68 | 26,674 | 13 | 16,095 |
| 08/09/2019 | 1.70 | 1.66 | 1.66 | 42,630 | 36 | 25,482 |
| 01/09/2019 | 1.76 | 1.69 | 1.70 | 107,407 | 65 | 62,349 |