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 |
|---|---|---|---|---|---|---|
| 21/05/2024 | 2.20 | 2.18 | 2.20 | 18,632 | 9 | 8,510 |
| 20/05/2024 | 2.20 | 2.20 | 2.20 | 2,200 | 1 | 1,000 |
| 19/05/2024 | 2.22 | 2.22 | 2.22 | 22 | 1 | 10 |
| 16/05/2024 | 2.21 | 2.18 | 2.21 | 459 | 3 | 210 |
| 15/05/2024 | 2.22 | 2.19 | 2.22 | 2,597 | 7 | 1,185 |
| 14/05/2024 | 2.22 | 2.19 | 2.22 | 3,961 | 6 | 1,795 |
| 13/05/2024 | 2.22 | 2.18 | 2.22 | 1,161 | 4 | 530 |
| 09/05/2024 | 2.20 | 2.18 | 2.20 | 1,233 | 4 | 565 |
| 08/05/2024 | 2.21 | 2.18 | 2.21 | 18,630 | 9 | 8,469 |
| 07/05/2024 | 2.20 | 2.19 | 2.20 | 54,211 | 26 | 24,650 |
| 06/05/2024 | 2.19 | 2.17 | 2.19 | 5,777 | 8 | 2,650 |
| 05/05/2024 | 2.17 | 2.17 | 2.17 | 2,170 | 3 | 1,000 |
| 01/05/2024 | 2.20 | 2.17 | 2.19 | 2,245 | 6 | 1,032 |
| 30/04/2024 | 2.19 | 2.18 | 2.19 | 568 | 6 | 260 |
| 29/04/2024 | 2.20 | 2.18 | 2.20 | 2,301 | 6 | 1,051 |
| 28/04/2024 | 2.17 | 2.15 | 2.15 | 50,282 | 25 | 23,280 |
| 24/04/2024 | 2.20 | 2.15 | 2.20 | 6,986 | 13 | 3,222 |
| 23/04/2024 | 2.16 | 2.10 | 2.16 | 7,289 | 19 | 3,450 |
| 22/04/2024 | 2.25 | 2.13 | 2.14 | 5,142 | 3 | 2,400 |
| 18/04/2024 | 2.25 | 2.22 | 2.24 | 23,831 | 23 | 10,671 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/02/2018 | 1.85 | 1.83 | 1.84 | 29,963 | 39 | 16,292 |
| 28/01/2018 | 1.83 | 1.82 | 1.83 | 22,178 | 20 | 12,180 |
| 21/01/2018 | 1.85 | 1.84 | 1.85 | 98,612 | 12 | 53,554 |
| 14/01/2018 | 1.85 | 1.83 | 1.85 | 38,695 | 19 | 21,000 |
| 07/01/2018 | 1.84 | 1.83 | 1.84 | 1,342 | 2 | 731 |
| 31/12/2017 | 1.83 | 1.81 | 1.83 | 2,513 | 5 | 1,388 |
| 24/12/2017 | 1.82 | 1.80 | 1.81 | 23,118 | 25 | 12,753 |
| 17/12/2017 | 1.85 | 1.82 | 1.84 | 14,284 | 12 | 7,750 |
| 10/12/2017 | 1.85 | 1.83 | 1.85 | 5,084 | 9 | 2,759 |
| 03/12/2017 | 1.85 | 1.81 | 1.85 | 13,659 | 10 | 7,500 |
| 26/11/2017 | 1.85 | 1.84 | 1.85 | 19,452 | 13 | 10,550 |
| 19/11/2017 | 1.88 | 1.84 | 1.84 | 22,239 | 20 | 12,000 |
| 12/11/2017 | 1.88 | 1.85 | 1.88 | 11,182 | 13 | 6,002 |
| 05/11/2017 | 1.88 | 1.85 | 1.87 | 6,113 | 9 | 3,280 |
| 29/10/2017 | 1.88 | 1.85 | 1.87 | 37,574 | 29 | 20,200 |
| 22/10/2017 | 1.87 | 1.85 | 1.85 | 9,755 | 12 | 5,232 |
| 15/10/2017 | 1.88 | 1.87 | 1.87 | 36,214 | 31 | 19,272 |
| 08/10/2017 | 1.86 | 1.86 | 1.86 | 1,652 | 1 | 888 |
| 01/10/2017 | 1.90 | 1.88 | 1.88 | 4,126 | 5 | 2,193 |
| 24/09/2017 | 1.90 | 1.89 | 1.90 | 1,928 | 5 | 1,018 |