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 |
|---|---|---|---|---|---|---|
| 12/02/2026 | 4.01 | 3.91 | 3.92 | 111,703 | 90 | 28,203 |
| 11/02/2026 | 3.97 | 3.89 | 3.94 | 51,186 | 36 | 12,999 |
| 10/02/2026 | 3.99 | 3.81 | 3.83 | 68,180 | 55 | 17,533 |
| 09/02/2026 | 3.85 | 3.64 | 3.85 | 177,980 | 95 | 47,175 |
| 08/02/2026 | 3.64 | 3.63 | 3.63 | 26,703 | 17 | 7,336 |
| 05/02/2026 | 3.63 | 3.61 | 3.63 | 35,166 | 14 | 9,730 |
| 04/02/2026 | 3.68 | 3.63 | 3.64 | 18,273 | 24 | 5,014 |
| 03/02/2026 | 3.72 | 3.63 | 3.63 | 37,851 | 37 | 10,314 |
| 02/02/2026 | 3.81 | 3.65 | 3.69 | 167,786 | 148 | 45,431 |
| 01/02/2026 | 3.63 | 3.57 | 3.63 | 163,104 | 65 | 45,015 |
| 29/01/2026 | 3.38 | 3.17 | 3.38 | 173,937 | 77 | 52,113 |
| 28/01/2026 | 3.18 | 3.05 | 3.15 | 37,476 | 36 | 12,015 |
| 27/01/2026 | 3.11 | 3.07 | 3.11 | 3,095 | 6 | 1,000 |
| 26/01/2026 | 3.06 | 3.05 | 3.05 | 458 | 4 | 150 |
| 25/01/2026 | 3.14 | 3.06 | 3.07 | 11,594 | 17 | 3,709 |
| 22/01/2026 | 3.10 | 3.10 | 3.10 | 155 | 1 | 50 |
| 20/01/2026 | 3.11 | 3.03 | 3.05 | 443,378 | 56 | 145,873 |
| 19/01/2026 | 3.05 | 3.05 | 3.05 | 2,623 | 6 | 860 |
| 18/01/2026 | 3.07 | 3.06 | 3.06 | 66,551 | 22 | 21,704 |
| 15/01/2026 | 3.05 | 3.04 | 3.05 | 4,840 | 9 | 1,588 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2025 | 2.74 | 2.71 | 2.72 | 11,040 | 16 | 4,051 |
| 09/03/2025 | 2.73 | 2.71 | 2.71 | 35,803 | 16 | 13,184 |
| 02/03/2025 | 2.74 | 2.72 | 2.72 | 262 | 5 | 96 |
| 23/02/2025 | 2.75 | 2.70 | 2.72 | 1,266 | 11 | 465 |
| 16/02/2025 | 2.75 | 2.66 | 2.75 | 14,689 | 18 | 5,378 |
| 09/02/2025 | 2.80 | 2.66 | 2.68 | 23,343 | 36 | 8,613 |
| 02/02/2025 | 2.90 | 2.64 | 2.74 | 346,429 | 78 | 129,553 |
| 26/01/2025 | 2.80 | 2.60 | 2.70 | 155,139 | 105 | 58,431 |
| 19/01/2025 | 2.80 | 2.67 | 2.76 | 24,383 | 40 | 8,974 |
| 12/01/2025 | 2.67 | 2.57 | 2.67 | 18,569 | 25 | 7,156 |
| 05/01/2025 | 2.58 | 2.51 | 2.57 | 3,054 | 8 | 1,198 |
| 29/12/2024 | 2.57 | 2.46 | 2.52 | 246,729 | 63 | 97,667 |
| 22/12/2024 | 2.59 | 2.57 | 2.58 | 6,558 | 15 | 2,539 |
| 15/12/2024 | 2.59 | 2.56 | 2.57 | 13,918 | 15 | 5,427 |
| 08/12/2024 | 2.63 | 2.56 | 2.56 | 93,189 | 48 | 36,011 |
| 01/12/2024 | 2.70 | 2.55 | 2.59 | 149,706 | 40 | 58,294 |
| 24/11/2024 | 2.75 | 2.55 | 2.70 | 64,542 | 56 | 24,333 |
| 17/11/2024 | 2.62 | 2.58 | 2.62 | 13,459 | 18 | 5,195 |
| 10/11/2024 | 2.65 | 2.55 | 2.57 | 110,396 | 59 | 42,806 |
| 03/11/2024 | 2.70 | 2.55 | 2.63 | 153,066 | 100 | 58,479 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 2.92 | 2.61 | 2.92 | 138,271 | 81 | 50,745 |
| 01/03/2021 | 2.92 | 2.76 | 2.80 | 1,603,884 | 127 | 562,421 |
| 01/02/2021 | 2.95 | 2.63 | 2.84 | 380,351 | 255 | 137,598 |
| 03/01/2021 | 2.67 | 2.22 | 2.63 | 382,661 | 220 | 153,868 |
| 01/12/2020 | 2.22 | 2.18 | 2.22 | 166,518 | 119 | 75,814 |
| 01/11/2020 | 2.21 | 2.10 | 2.21 | 118,658 | 90 | 54,815 |
| 01/10/2020 | 2.14 | 1.95 | 2.13 | 351,986 | 128 | 172,989 |
| 01/09/2020 | 1.99 | 1.92 | 1.96 | 141,056 | 119 | 72,721 |
| 04/08/2020 | 1.98 | 1.91 | 1.92 | 269,857 | 126 | 138,633 |
| 01/07/2020 | 1.98 | 1.77 | 1.98 | 798,467 | 284 | 430,764 |
| 01/06/2020 | 1.93 | 1.75 | 1.80 | 504,266 | 120 | 279,637 |
| 10/05/2020 | 1.89 | 1.77 | 1.89 | 337,652 | 69 | 182,270 |
| 01/03/2020 | 1.81 | 1.77 | 1.81 | 127,331 | 89 | 70,786 |
| 02/02/2020 | 1.83 | 1.79 | 1.82 | 346,061 | 125 | 190,828 |
| 02/01/2020 | 1.86 | 1.78 | 1.83 | 308,032 | 127 | 169,458 |
| 01/12/2019 | 1.84 | 1.78 | 1.81 | 343,264 | 109 | 189,999 |
| 03/11/2019 | 1.80 | 1.75 | 1.80 | 297,014 | 136 | 167,347 |
| 01/10/2019 | 1.79 | 1.69 | 1.76 | 372,372 | 150 | 213,708 |
| 01/09/2019 | 1.77 | 1.65 | 1.71 | 652,019 | 169 | 378,701 |
| 01/08/2019 | 1.72 | 1.59 | 1.72 | 1,615,504 | 250 | 999,572 |