THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 20/10/2026
MarketFirst
High Price3.94
Last Closing3.88
No. of Transactions26
SectorChemical Industries
Low Price3.80
Opening Price3.84
No. of Shares12,500
Div2.09
Change0.06
Closing Price3.94
Average Price3.82
P/E11.44
Value Traded47,729
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/11/2024 | 2.70 | 2.55 | 2.63 | 113,856 | 59 | 43,355 |
| 03/11/2024 | 2.56 | 2.55 | 2.56 | 8,092 | 10 | 3,173 |
| 31/10/2024 | 2.55 | 2.52 | 2.55 | 6,011 | 20 | 2,371 |
| 30/10/2024 | 2.54 | 2.48 | 2.48 | 378 | 2 | 150 |
| 29/10/2024 | 2.54 | 2.48 | 2.53 | 8,785 | 17 | 3,499 |
| 28/10/2024 | 2.60 | 2.50 | 2.50 | 77,884 | 76 | 30,437 |
| 27/10/2024 | 2.52 | 2.44 | 2.52 | 9,093 | 9 | 3,650 |
| 21/10/2024 | 2.51 | 2.49 | 2.51 | 1,625 | 9 | 650 |
| 16/10/2024 | 2.51 | 2.44 | 2.50 | 53,066 | 27 | 21,300 |
| 09/10/2024 | 2.44 | 2.42 | 2.44 | 12,159 | 8 | 5,000 |
| 08/10/2024 | 2.43 | 2.43 | 2.43 | 2 | 1 | 1 |
| 02/10/2024 | 2.43 | 2.36 | 2.43 | 3,465 | 14 | 1,450 |
| 01/10/2024 | 2.44 | 2.37 | 2.44 | 10,700 | 7 | 4,510 |
| 30/09/2024 | 2.44 | 2.38 | 2.44 | 9,064 | 12 | 3,800 |
| 29/09/2024 | 2.46 | 2.38 | 2.46 | 7,675 | 8 | 3,210 |
| 22/09/2024 | 2.46 | 2.43 | 2.46 | 55,728 | 27 | 22,774 |
| 19/09/2024 | 2.44 | 2.41 | 2.44 | 6,310 | 9 | 2,591 |
| 18/09/2024 | 2.43 | 2.41 | 2.41 | 45,536 | 7 | 18,821 |
| 17/09/2024 | 2.43 | 2.43 | 2.43 | 44,348 | 3 | 18,250 |
| 15/09/2024 | 2.43 | 2.39 | 2.43 | 653 | 5 | 270 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |