THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 09/07/2026
MarketFirst
High Price3.21
Last Closing3.23
No. of Transactions12
SectorChemical Industries
Low Price3.20
Opening Price3.21
No. of Shares1,312
Div2.57
Change-0.02
Closing Price3.21
Average Price3.20
P/E10.09
Value Traded4,201
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/08/2024 | 2.43 | 2.32 | 2.33 | 6,927 | 16 | 2,950 |
| 01/08/2024 | 2.42 | 2.32 | 2.41 | 5,882 | 11 | 2,443 |
| 31/07/2024 | 2.43 | 2.40 | 2.43 | 3,870 | 6 | 1,600 |
| 30/07/2024 | 2.44 | 2.40 | 2.44 | 31,991 | 10 | 13,285 |
| 29/07/2024 | 2.49 | 2.42 | 2.49 | 16,643 | 13 | 6,750 |
| 28/07/2024 | 2.52 | 2.41 | 2.42 | 51,926 | 43 | 21,010 |
| 25/07/2024 | 2.46 | 2.30 | 2.46 | 101,059 | 69 | 41,977 |
| 24/07/2024 | 2.29 | 2.27 | 2.29 | 14,213 | 4 | 6,250 |
| 23/07/2024 | 2.29 | 2.28 | 2.29 | 9,413 | 6 | 4,122 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/08/2018 | 1.61 | 1.60 | 1.60 | 12,081 | 7 | 7,550 |
| 12/08/2018 | 1.65 | 1.61 | 1.62 | 9,639 | 10 | 5,873 |
| 05/08/2018 | 1.65 | 1.60 | 1.64 | 21,635 | 12 | 13,433 |
| 29/07/2018 | 1.65 | 1.63 | 1.65 | 39,300 | 28 | 23,977 |
| 22/07/2018 | 1.66 | 1.63 | 1.66 | 12,641 | 14 | 7,656 |
| 15/07/2018 | 1.66 | 1.62 | 1.66 | 27,332 | 20 | 16,690 |
| 08/07/2018 | 1.67 | 1.64 | 1.66 | 18,337 | 14 | 11,127 |
| 01/07/2018 | 1.68 | 1.64 | 1.66 | 34,630 | 21 | 20,735 |
| 24/06/2018 | 1.69 | 1.64 | 1.68 | 324,163 | 25 | 194,700 |
| 17/06/2018 | 1.69 | 1.68 | 1.68 | 5,604 | 9 | 3,325 |
| 10/06/2018 | 1.69 | 1.69 | 1.69 | 13,082 | 9 | 7,741 |
| 03/06/2018 | 1.70 | 1.66 | 1.69 | 12,542 | 9 | 7,425 |
| 27/05/2018 | 1.68 | 1.66 | 1.66 | 23,503 | 19 | 14,079 |
| 20/05/2018 | 1.68 | 1.66 | 1.68 | 2,772 | 19 | 1,662 |
| 13/05/2018 | 1.70 | 1.65 | 1.66 | 17,326 | 16 | 10,400 |
| 06/05/2018 | 1.70 | 1.68 | 1.70 | 9,015 | 5 | 5,350 |
| 29/04/2018 | 1.71 | 1.69 | 1.71 | 36,294 | 21 | 21,359 |
| 22/04/2018 | 1.74 | 1.69 | 1.70 | 3,903 | 10 | 2,300 |
| 15/04/2018 | 1.80 | 1.80 | 1.80 | 24,089 | 15 | 13,383 |
| 08/04/2018 | 1.83 | 1.79 | 1.80 | 91,762 | 35 | 50,960 |