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 |
|---|---|---|---|---|---|---|
| 08/09/2024 | 2.44 | 2.38 | 2.44 | 4,669 | 4 | 1,950 |
| 05/09/2024 | 2.44 | 2.43 | 2.44 | 10,613 | 7 | 4,350 |
| 02/09/2024 | 2.43 | 2.43 | 2.43 | 122 | 1 | 50 |
| 01/09/2024 | 2.44 | 2.39 | 2.44 | 8,562 | 9 | 3,527 |
| 28/08/2024 | 2.44 | 2.44 | 2.44 | 244 | 2 | 100 |
| 27/08/2024 | 2.44 | 2.43 | 2.44 | 7,318 | 5 | 3,000 |
| 26/08/2024 | 2.44 | 2.40 | 2.44 | 1,324 | 3 | 550 |
| 22/08/2024 | 2.45 | 2.40 | 2.45 | 27,975 | 16 | 11,550 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |