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 |
|---|---|---|---|---|---|---|
| 04/02/2024 | 2.18 | 2.18 | 2.18 | 1,417 | 3 | 650 |
| 31/01/2024 | 2.18 | 2.17 | 2.18 | 50,077 | 9 | 23,077 |
| 30/01/2024 | 2.18 | 2.18 | 2.18 | 218 | 1 | 100 |
| 29/01/2024 | 2.18 | 2.17 | 2.18 | 10,689 | 12 | 4,905 |
| 28/01/2024 | 2.19 | 2.17 | 2.17 | 12,504 | 14 | 5,738 |
| 25/01/2024 | 2.20 | 2.19 | 2.20 | 5,805 | 6 | 2,639 |
| 24/01/2024 | 2.22 | 2.19 | 2.19 | 30,308 | 11 | 13,667 |
| 23/01/2024 | 2.17 | 2.16 | 2.17 | 12,429 | 3 | 5,728 |
| 22/01/2024 | 2.18 | 2.17 | 2.17 | 7,617 | 7 | 3,510 |
| 21/01/2024 | 2.20 | 2.18 | 2.19 | 71,177 | 23 | 32,500 |
| 18/01/2024 | 2.19 | 2.16 | 2.19 | 13,335 | 11 | 6,121 |
| 17/01/2024 | 2.21 | 2.20 | 2.21 | 826 | 5 | 375 |
| 15/01/2024 | 2.23 | 2.19 | 2.23 | 6,638 | 6 | 3,030 |
| 14/01/2024 | 2.24 | 2.18 | 2.24 | 59,358 | 57 | 26,995 |
| 11/01/2024 | 2.19 | 2.15 | 2.17 | 3,707 | 5 | 1,720 |
| 10/01/2024 | 2.19 | 2.15 | 2.19 | 977 | 5 | 454 |
| 09/01/2024 | 2.19 | 2.19 | 2.19 | 5,585 | 5 | 2,550 |
| 08/01/2024 | 2.19 | 2.18 | 2.19 | 567 | 2 | 260 |
| 07/01/2024 | 2.19 | 2.16 | 2.19 | 4,872 | 6 | 2,226 |
| 04/01/2024 | 2.18 | 2.14 | 2.18 | 8,416 | 13 | 3,905 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/12/2016 | 2.00 | 1.97 | 1.99 | 52,154 | 20 | 26,205 |
| 27/11/2016 | 2.00 | 1.97 | 1.97 | 28,583 | 18 | 14,393 |
| 20/11/2016 | 2.02 | 1.99 | 2.00 | 22,374 | 20 | 11,157 |
| 13/11/2016 | 2.06 | 1.99 | 2.04 | 35,392 | 32 | 17,596 |
| 06/11/2016 | 2.06 | 1.99 | 2.06 | 152,187 | 70 | 75,079 |
| 30/10/2016 | 2.06 | 1.94 | 2.06 | 83,345 | 80 | 41,584 |
| 23/10/2016 | 2.04 | 1.93 | 1.95 | 105,032 | 101 | 53,219 |
| 16/10/2016 | 1.93 | 1.89 | 1.92 | 10,625 | 11 | 5,578 |
| 09/10/2016 | 1.94 | 1.87 | 1.93 | 52,483 | 43 | 27,636 |
| 03/10/2016 | 1.94 | 1.89 | 1.93 | 42,684 | 21 | 22,039 |
| 25/09/2016 | 1.96 | 1.90 | 1.94 | 180,188 | 49 | 93,635 |
| 18/09/2016 | 1.98 | 1.87 | 1.93 | 197,864 | 84 | 103,565 |
| 04/09/2016 | 1.90 | 1.86 | 1.90 | 44,248 | 38 | 23,583 |
| 28/08/2016 | 1.90 | 1.86 | 1.88 | 70,063 | 41 | 37,221 |
| 21/08/2016 | 1.87 | 1.84 | 1.86 | 72,717 | 49 | 39,193 |
| 14/08/2016 | 1.89 | 1.86 | 1.87 | 27,532 | 19 | 14,708 |
| 07/08/2016 | 1.90 | 1.87 | 1.89 | 49,856 | 31 | 26,450 |
| 31/07/2016 | 1.91 | 1.87 | 1.90 | 56,930 | 33 | 30,004 |
| 24/07/2016 | 1.93 | 1.89 | 1.90 | 99,730 | 39 | 52,040 |
| 17/07/2016 | 1.95 | 1.86 | 1.94 | 52,669 | 38 | 27,884 |