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 |
|---|---|---|---|---|---|---|
| 05/11/2024 | 2.64 | 2.57 | 2.63 | 19,419 | 14 | 7,450 |
| 04/11/2024 | 2.70 | 2.55 | 2.63 | 113,856 | 59 | 43,355 |
| 03/11/2024 | 2.56 | 2.55 | 2.56 | 8,092 | 10 | 3,173 |
| 31/10/2024 | 2.55 | 2.52 | 2.55 | 6,011 | 20 | 2,371 |
| 30/10/2024 | 2.54 | 2.48 | 2.48 | 378 | 2 | 150 |
| 29/10/2024 | 2.54 | 2.48 | 2.53 | 8,785 | 17 | 3,499 |
| 28/10/2024 | 2.60 | 2.50 | 2.50 | 77,884 | 76 | 30,437 |
| 27/10/2024 | 2.52 | 2.44 | 2.52 | 9,093 | 9 | 3,650 |
| 21/10/2024 | 2.51 | 2.49 | 2.51 | 1,625 | 9 | 650 |
| 16/10/2024 | 2.51 | 2.44 | 2.50 | 53,066 | 27 | 21,300 |
| 09/10/2024 | 2.44 | 2.42 | 2.44 | 12,159 | 8 | 5,000 |
| 08/10/2024 | 2.43 | 2.43 | 2.43 | 2 | 1 | 1 |
| 02/10/2024 | 2.43 | 2.36 | 2.43 | 3,465 | 14 | 1,450 |
| 01/10/2024 | 2.44 | 2.37 | 2.44 | 10,700 | 7 | 4,510 |
| 30/09/2024 | 2.44 | 2.38 | 2.44 | 9,064 | 12 | 3,800 |
| 29/09/2024 | 2.46 | 2.38 | 2.46 | 7,675 | 8 | 3,210 |
| 22/09/2024 | 2.46 | 2.43 | 2.46 | 55,728 | 27 | 22,774 |
| 19/09/2024 | 2.44 | 2.41 | 2.44 | 6,310 | 9 | 2,591 |
| 18/09/2024 | 2.43 | 2.41 | 2.41 | 45,536 | 7 | 18,821 |
| 17/09/2024 | 2.43 | 2.43 | 2.43 | 44,348 | 3 | 18,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2019 | 1.72 | 1.59 | 1.72 | 1,470,624 | 202 | 910,928 |
| 18/08/2019 | 1.65 | 1.62 | 1.65 | 7,109 | 12 | 4,358 |
| 04/08/2019 | 1.64 | 1.62 | 1.64 | 44,455 | 23 | 27,386 |
| 28/07/2019 | 1.66 | 1.64 | 1.64 | 192,676 | 35 | 116,847 |
| 21/07/2019 | 1.72 | 1.62 | 1.68 | 172,410 | 83 | 103,007 |
| 14/07/2019 | 1.60 | 1.57 | 1.58 | 13,669 | 18 | 8,661 |
| 07/07/2019 | 1.58 | 1.56 | 1.58 | 17,768 | 15 | 11,340 |
| 30/06/2019 | 1.65 | 1.54 | 1.61 | 249,022 | 54 | 160,630 |
| 23/06/2019 | 1.56 | 1.53 | 1.55 | 118,441 | 35 | 76,481 |
| 16/06/2019 | 1.53 | 1.52 | 1.53 | 24,081 | 15 | 15,800 |
| 10/06/2019 | 1.58 | 1.52 | 1.57 | 12,840 | 18 | 8,250 |
| 02/06/2019 | 1.52 | 1.50 | 1.50 | 137,517 | 15 | 91,344 |
| 26/05/2019 | 1.50 | 1.49 | 1.50 | 162,025 | 26 | 108,350 |
| 19/05/2019 | 1.50 | 1.48 | 1.50 | 38,125 | 25 | 25,418 |
| 12/05/2019 | 1.50 | 1.47 | 1.49 | 38,777 | 27 | 25,933 |
| 05/05/2019 | 1.51 | 1.48 | 1.50 | 32,493 | 43 | 21,693 |
| 28/04/2019 | 1.49 | 1.46 | 1.46 | 155,720 | 10 | 104,514 |
| 21/04/2019 | 1.49 | 1.43 | 1.49 | 15,214 | 18 | 10,366 |
| 14/04/2019 | 1.56 | 1.52 | 1.54 | 84,179 | 45 | 54,520 |
| 07/04/2019 | 1.54 | 1.53 | 1.54 | 90,080 | 5 | 58,500 |