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 |
|---|---|---|---|---|---|---|
| 17/04/2024 | 2.22 | 2.21 | 2.21 | 31,555 | 16 | 14,223 |
| 16/04/2024 | 2.23 | 2.23 | 2.23 | 3,345 | 3 | 1,500 |
| 15/04/2024 | 2.25 | 2.20 | 2.25 | 27,444 | 15 | 12,260 |
| 07/04/2024 | 2.24 | 2.20 | 2.24 | 13,341 | 11 | 5,996 |
| 04/04/2024 | 2.24 | 2.22 | 2.23 | 50,475 | 59 | 22,725 |
| 03/04/2024 | 2.22 | 2.20 | 2.22 | 12,602 | 7 | 5,702 |
| 02/04/2024 | 2.22 | 2.19 | 2.22 | 7,014 | 8 | 3,174 |
| 01/04/2024 | 2.22 | 2.18 | 2.22 | 17,813 | 15 | 8,140 |
| 28/03/2024 | 2.20 | 2.17 | 2.20 | 7,019 | 10 | 3,210 |
| 26/03/2024 | 2.20 | 2.18 | 2.20 | 10,411 | 8 | 4,773 |
| 25/03/2024 | 2.20 | 2.19 | 2.20 | 2,192 | 4 | 1,001 |
| 24/03/2024 | 2.20 | 2.18 | 2.20 | 8,133 | 6 | 3,723 |
| 21/03/2024 | 2.19 | 2.19 | 2.19 | 1,047 | 3 | 478 |
| 19/03/2024 | 2.20 | 2.18 | 2.20 | 4,419 | 4 | 2,020 |
| 18/03/2024 | 2.20 | 2.18 | 2.18 | 31,279 | 9 | 14,310 |
| 17/03/2024 | 2.19 | 2.17 | 2.19 | 12,273 | 17 | 5,638 |
| 12/03/2024 | 2.18 | 2.16 | 2.18 | 4,881 | 7 | 2,250 |
| 11/03/2024 | 2.17 | 2.15 | 2.16 | 16,812 | 22 | 7,814 |
| 10/03/2024 | 2.19 | 2.10 | 2.17 | 47,266 | 31 | 21,975 |
| 07/03/2024 | 2.21 | 2.20 | 2.20 | 6,469 | 5 | 2,940 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/09/2017 | 1.92 | 1.89 | 1.89 | 5,937 | 6 | 3,114 |
| 10/09/2017 | 1.93 | 1.92 | 1.92 | 8,106 | 13 | 4,213 |
| 05/09/2017 | 1.91 | 1.88 | 1.91 | 16,579 | 13 | 8,761 |
| 27/08/2017 | 1.88 | 1.88 | 1.88 | 9,400 | 4 | 5,000 |
| 20/08/2017 | 1.87 | 1.85 | 1.87 | 12,706 | 13 | 6,838 |
| 13/08/2017 | 1.87 | 1.86 | 1.86 | 10,160 | 9 | 5,450 |
| 06/08/2017 | 1.88 | 1.87 | 1.87 | 15,163 | 10 | 8,100 |
| 30/07/2017 | 1.89 | 1.85 | 1.88 | 17,941 | 20 | 9,609 |
| 23/07/2017 | 1.88 | 1.86 | 1.88 | 13,900 | 20 | 7,445 |
| 16/07/2017 | 1.87 | 1.86 | 1.86 | 10,438 | 13 | 5,597 |
| 09/07/2017 | 1.89 | 1.86 | 1.86 | 23,806 | 15 | 12,748 |
| 02/07/2017 | 1.91 | 1.86 | 1.89 | 35,779 | 28 | 19,033 |
| 29/06/2017 | 1.91 | 1.89 | 1.91 | 1,354 | 4 | 713 |
| 18/06/2017 | 1.89 | 1.87 | 1.89 | 9,023 | 12 | 4,800 |
| 11/06/2017 | 1.89 | 1.86 | 1.88 | 22,633 | 22 | 12,124 |
| 28/05/2017 | 1.86 | 1.83 | 1.86 | 15,506 | 19 | 8,458 |
| 21/05/2017 | 1.86 | 1.84 | 1.86 | 14,569 | 13 | 7,916 |
| 14/05/2017 | 1.86 | 1.84 | 1.86 | 27,381 | 16 | 14,744 |
| 07/05/2017 | 1.87 | 1.85 | 1.85 | 44,941 | 26 | 24,179 |
| 01/05/2017 | 1.88 | 1.87 | 1.88 | 5,077 | 6 | 2,714 |