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 |
|---|---|---|---|---|---|---|
| 15/09/2024 | 2.43 | 2.39 | 2.43 | 653 | 5 | 270 |
| 08/09/2024 | 2.44 | 2.38 | 2.44 | 4,669 | 4 | 1,950 |
| 05/09/2024 | 2.44 | 2.43 | 2.44 | 10,613 | 7 | 4,350 |
| 02/09/2024 | 2.43 | 2.43 | 2.43 | 122 | 1 | 50 |
| 01/09/2024 | 2.44 | 2.39 | 2.44 | 8,562 | 9 | 3,527 |
| 28/08/2024 | 2.44 | 2.44 | 2.44 | 244 | 2 | 100 |
| 27/08/2024 | 2.44 | 2.43 | 2.44 | 7,318 | 5 | 3,000 |
| 26/08/2024 | 2.44 | 2.40 | 2.44 | 1,324 | 3 | 550 |
| 22/08/2024 | 2.45 | 2.40 | 2.45 | 27,975 | 16 | 11,550 |
| 21/08/2024 | 2.40 | 2.35 | 2.40 | 8,138 | 5 | 3,405 |
| 20/08/2024 | 2.42 | 2.38 | 2.42 | 4,530 | 8 | 1,900 |
| 18/08/2024 | 2.42 | 2.37 | 2.42 | 18,085 | 12 | 7,550 |
| 15/08/2024 | 2.35 | 2.34 | 2.35 | 1,645 | 5 | 700 |
| 14/08/2024 | 2.37 | 2.32 | 2.37 | 353 | 3 | 150 |
| 13/08/2024 | 2.35 | 2.32 | 2.32 | 6,732 | 7 | 2,891 |
| 12/08/2024 | 2.35 | 2.32 | 2.32 | 24,469 | 14 | 10,500 |
| 11/08/2024 | 2.39 | 2.33 | 2.36 | 32,604 | 26 | 13,820 |
| 08/08/2024 | 2.40 | 2.39 | 2.40 | 3,355 | 4 | 1,400 |
| 07/08/2024 | 2.40 | 2.38 | 2.39 | 4,964 | 10 | 2,078 |
| 05/08/2024 | 2.39 | 2.31 | 2.39 | 4,853 | 12 | 2,060 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/03/2019 | 1.56 | 1.54 | 1.56 | 88,146 | 18 | 57,133 |
| 24/03/2019 | 1.55 | 1.52 | 1.55 | 137,795 | 12 | 89,500 |
| 17/03/2019 | 1.56 | 1.52 | 1.56 | 9,114 | 9 | 5,989 |
| 10/03/2019 | 1.57 | 1.51 | 1.57 | 8,063 | 14 | 5,265 |
| 03/03/2019 | 1.58 | 1.52 | 1.53 | 43,234 | 48 | 28,150 |
| 24/02/2019 | 1.59 | 1.55 | 1.55 | 1,650 | 4 | 1,039 |
| 17/02/2019 | 1.59 | 1.54 | 1.59 | 17,853 | 14 | 11,515 |
| 10/02/2019 | 1.59 | 1.56 | 1.59 | 9,914 | 12 | 6,304 |
| 03/02/2019 | 1.58 | 1.54 | 1.57 | 94,406 | 45 | 60,451 |
| 27/01/2019 | 1.56 | 1.53 | 1.55 | 103,505 | 22 | 66,890 |
| 20/01/2019 | 1.56 | 1.50 | 1.56 | 37,853 | 32 | 24,915 |
| 13/01/2019 | 1.51 | 1.51 | 1.51 | 803 | 4 | 532 |
| 06/01/2019 | 1.50 | 1.48 | 1.50 | 9,414 | 13 | 6,332 |
| 30/12/2018 | 1.50 | 1.45 | 1.48 | 53,165 | 24 | 35,949 |
| 23/12/2018 | 1.50 | 1.46 | 1.46 | 358,001 | 22 | 239,935 |
| 16/12/2018 | 1.51 | 1.47 | 1.51 | 19,777 | 39 | 13,252 |
| 09/12/2018 | 1.51 | 1.45 | 1.49 | 31,939 | 29 | 21,646 |
| 02/12/2018 | 1.58 | 1.50 | 1.52 | 27,125 | 31 | 17,793 |
| 25/11/2018 | 1.60 | 1.53 | 1.59 | 28,127 | 14 | 18,233 |
| 18/11/2018 | 1.60 | 1.55 | 1.60 | 24,259 | 16 | 15,600 |