Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
Performance Indicators 23/04/2024
MarketFirst
High Price2.16
Last Closing2.14
No. of Transactions19
SectorChemical Industries
Low Price2.10
Opening Price2.11
No. of Shares3,450
Div4.63
Change0.02
Closing Price2.16
Average Price2.11
P/E7.97
Value Traded7,289

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/02/2024 2.19 2.18 2.19 21,992 12 10,065
06/02/2024 2.18 2.17 2.18 4,197 9 1,933
05/02/2024 2.18 2.17 2.18 1,547 6 712
04/02/2024 2.18 2.18 2.18 1,417 3 650
31/01/2024 2.18 2.17 2.18 50,077 9 23,077
30/01/2024 2.18 2.18 2.18 218 1 100
29/01/2024 2.18 2.17 2.18 10,689 12 4,905
28/01/2024 2.19 2.17 2.17 12,504 14 5,738
25/01/2024 2.20 2.19 2.20 5,805 6 2,639
24/01/2024 2.22 2.19 2.19 30,308 11 13,667
23/01/2024 2.17 2.16 2.17 12,429 3 5,728
22/01/2024 2.18 2.17 2.17 7,617 7 3,510
21/01/2024 2.20 2.18 2.19 71,177 23 32,500
18/01/2024 2.19 2.16 2.19 13,335 11 6,121
17/01/2024 2.21 2.20 2.21 826 5 375
15/01/2024 2.23 2.19 2.23 6,638 6 3,030
14/01/2024 2.24 2.18 2.24 59,358 57 26,995
11/01/2024 2.19 2.15 2.17 3,707 5 1,720
10/01/2024 2.19 2.15 2.19 977 5 454
09/01/2024 2.19 2.19 2.19 5,585 5 2,550
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/07/2023 2.23 2.16 2.19 28,356 31 12,930
02/07/2023 2.23 2.21 2.23 15,591 34 7,040
25/06/2023 2.25 2.22 2.23 180,566 9 80,700
18/06/2023 2.25 2.21 2.24 21,078 23 9,429
11/06/2023 2.25 2.22 2.25 20,006 28 8,940
04/06/2023 2.24 2.24 2.24 3,808 8 1,700
28/05/2023 2.24 2.22 2.24 5,021 9 2,261
21/05/2023 2.25 2.21 2.25 10,730 15 4,803
14/05/2023 2.24 2.22 2.24 1,047 5 470
07/05/2023 2.25 2.20 2.24 45,274 29 20,524
01/05/2023 2.25 2.20 2.22 16,609 15 7,500
25/04/2023 2.25 2.17 2.25 291,082 23 130,681
16/04/2023 2.24 2.17 2.24 4,410 14 2,020
09/04/2023 2.24 2.17 2.24 13,340 21 6,096
02/04/2023 2.24 2.16 2.24 7,549 25 3,433
26/03/2023 2.25 2.15 2.22 214,959 22 98,450
19/03/2023 2.35 2.15 2.25 47,047 44 20,497
12/03/2023 2.40 2.33 2.38 125,080 74 52,418
05/03/2023 2.46 2.39 2.39 48,735 43 20,258
26/02/2023 2.46 2.36 2.46 48,105 44 20,023
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/03/2020 1.81 1.77 1.81 127,331 89 70,786
02/02/2020 1.83 1.79 1.82 346,061 125 190,828
02/01/2020 1.86 1.78 1.83 308,032 127 169,458
01/12/2019 1.84 1.78 1.81 343,264 109 189,999
03/11/2019 1.80 1.75 1.80 297,014 136 167,347
01/10/2019 1.79 1.69 1.76 372,372 150 213,708
01/09/2019 1.77 1.65 1.71 652,019 169 378,701
01/08/2019 1.72 1.59 1.72 1,615,504 250 999,572
01/07/2019 1.72 1.55 1.64 427,874 188 262,835
02/06/2019 1.58 1.50 1.54 417,234 87 272,625
01/05/2019 1.51 1.46 1.50 338,810 124 226,624
01/04/2019 1.56 1.43 1.49 365,949 93 239,803
03/03/2019 1.58 1.51 1.55 198,206 83 128,904
Download Table