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 |
|---|---|---|---|---|---|---|
| 01/07/2024 | 2.28 | 2.26 | 2.28 | 1,757 | 6 | 775 |
| 30/06/2024 | 2.26 | 2.23 | 2.26 | 4,051 | 5 | 1,800 |
| 27/06/2024 | 2.23 | 2.22 | 2.22 | 4,124 | 4 | 1,850 |
| 26/06/2024 | 2.24 | 2.22 | 2.22 | 4,464 | 8 | 2,000 |
| 25/06/2024 | 2.25 | 2.24 | 2.24 | 7,170 | 6 | 3,200 |
| 24/06/2024 | 2.27 | 2.25 | 2.25 | 2,645 | 5 | 1,175 |
| 23/06/2024 | 2.27 | 2.27 | 2.27 | 2,134 | 3 | 940 |
| 13/06/2024 | 2.34 | 2.28 | 2.31 | 367 | 3 | 160 |
| 11/06/2024 | 2.38 | 2.24 | 2.38 | 57,317 | 40 | 24,650 |
| 10/06/2024 | 2.34 | 2.27 | 2.34 | 29,689 | 27 | 12,850 |
| 06/06/2024 | 2.26 | 2.25 | 2.26 | 5,851 | 5 | 2,600 |
| 05/06/2024 | 2.30 | 2.25 | 2.26 | 4,436 | 6 | 1,970 |
| 04/06/2024 | 2.30 | 2.24 | 2.30 | 114,271 | 40 | 50,762 |
| 03/06/2024 | 2.25 | 2.19 | 2.25 | 10,828 | 13 | 4,854 |
| 02/06/2024 | 2.23 | 2.22 | 2.23 | 1,672 | 3 | 750 |
| 30/05/2024 | 2.22 | 2.19 | 2.22 | 11,832 | 8 | 5,400 |
| 29/05/2024 | 2.23 | 2.18 | 2.23 | 4,813 | 6 | 2,200 |
| 26/05/2024 | 2.23 | 2.23 | 2.23 | 223 | 1 | 100 |
| 23/05/2024 | 2.23 | 2.20 | 2.21 | 4,432 | 3 | 2,010 |
| 22/05/2024 | 2.22 | 2.20 | 2.22 | 12,616 | 10 | 5,715 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2018 | 1.83 | 1.80 | 1.81 | 25,153 | 18 | 13,929 |
| 25/03/2018 | 1.80 | 1.80 | 1.80 | 60,064 | 26 | 33,369 |
| 18/03/2018 | 1.83 | 1.80 | 1.80 | 36,669 | 36 | 20,260 |
| 11/03/2018 | 1.82 | 1.80 | 1.82 | 22,319 | 27 | 12,312 |
| 04/03/2018 | 1.83 | 1.80 | 1.80 | 86,473 | 43 | 47,810 |
| 25/02/2018 | 1.85 | 1.83 | 1.84 | 53,673 | 31 | 29,148 |
| 18/02/2018 | 1.83 | 1.82 | 1.82 | 13,922 | 17 | 7,617 |
| 11/02/2018 | 1.85 | 1.81 | 1.81 | 48,102 | 38 | 26,362 |