THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 18/10/2026
MarketFirst
High Price3.92
Last Closing3.87
No. of Transactions9
SectorChemical Industries
Low Price3.85
Opening Price3.85
No. of Shares2,548
Div2.10
Change0.05
Closing Price3.92
Average Price3.87
P/E11.38
Value Traded9,847
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/07/2026 | 3.34 | 3.30 | 3.34 | 8,063 | 14 | 2,440 |
| 16/07/2026 | 3.32 | 3.31 | 3.31 | 17,866 | 10 | 5,390 |
| 15/07/2026 | 3.33 | 3.30 | 3.30 | 3,986 | 13 | 1,201 |
| 14/07/2026 | 3.31 | 3.27 | 3.30 | 1,810 | 7 | 550 |
| 13/07/2026 | 3.21 | 3.21 | 3.21 | 321 | 2 | 100 |
| 12/07/2026 | 3.21 | 3.20 | 3.21 | 3,742 | 7 | 1,166 |
| 09/07/2026 | 3.21 | 3.20 | 3.21 | 4,201 | 12 | 1,312 |
| 08/07/2026 | 3.23 | 3.23 | 3.23 | 11,544 | 6 | 3,574 |
| 07/07/2026 | 3.32 | 3.30 | 3.30 | 2,325 | 4 | 702 |
| 05/07/2026 | 3.32 | 3.32 | 3.32 | 13 | 1 | 4 |
| 02/07/2026 | 3.26 | 3.25 | 3.25 | 189 | 5 | 58 |
| 01/07/2026 | 3.21 | 3.20 | 3.20 | 11,955 | 6 | 3,731 |
| 30/06/2026 | 3.21 | 3.19 | 3.19 | 11,784 | 11 | 3,680 |
| 29/06/2026 | 3.33 | 3.20 | 3.21 | 2,039 | 5 | 636 |
| 28/06/2026 | 3.24 | 3.20 | 3.22 | 44,451 | 9 | 13,863 |
| 25/06/2026 | 3.36 | 3.25 | 3.26 | 7,035 | 8 | 2,150 |
| 24/06/2026 | 3.29 | 3.27 | 3.27 | 5,623 | 6 | 1,715 |
| 23/06/2026 | 3.27 | 3.27 | 3.27 | 10,798 | 3 | 3,302 |
| 22/06/2026 | 3.30 | 3.28 | 3.28 | 29,498 | 15 | 8,963 |
| 21/06/2026 | 3.40 | 3.27 | 3.29 | 10,044 | 15 | 3,019 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 2.74 | 2.70 | 2.73 | 21,952 | 40 | 8,034 |
| 10/08/2025 | 2.76 | 2.70 | 2.72 | 89,419 | 99 | 32,964 |
| 03/08/2025 | 2.79 | 2.70 | 2.76 | 142,316 | 83 | 52,329 |
| 27/07/2025 | 2.81 | 2.75 | 2.77 | 51,278 | 73 | 18,418 |
| 20/07/2025 | 2.75 | 2.70 | 2.75 | 9,633 | 34 | 3,532 |
| 13/07/2025 | 2.74 | 2.67 | 2.73 | 25,865 | 51 | 9,514 |
| 06/07/2025 | 2.86 | 2.68 | 2.68 | 691,769 | 197 | 255,064 |
| 29/06/2025 | 2.88 | 2.75 | 2.82 | 253,768 | 79 | 90,777 |
| 22/06/2025 | 2.88 | 2.81 | 2.83 | 236,251 | 39 | 83,641 |
| 15/06/2025 | 2.95 | 2.91 | 2.95 | 23,636 | 10 | 8,067 |
| 11/06/2025 | 2.92 | 2.88 | 2.92 | 15,856 | 17 | 5,468 |
| 01/06/2025 | 2.89 | 2.81 | 2.84 | 21,740 | 15 | 7,700 |
| 26/05/2025 | 2.89 | 2.83 | 2.89 | 29,714 | 21 | 10,351 |
| 18/05/2025 | 2.89 | 2.79 | 2.89 | 29,693 | 47 | 10,542 |
| 11/05/2025 | 2.79 | 2.70 | 2.76 | 368,992 | 40 | 136,374 |
| 04/05/2025 | 2.85 | 2.63 | 2.75 | 18,820 | 20 | 6,721 |
| 27/04/2025 | 2.80 | 2.58 | 2.80 | 20,286 | 36 | 7,765 |
| 20/04/2025 | 2.65 | 2.61 | 2.61 | 2,114 | 16 | 801 |
| 13/04/2025 | 2.77 | 2.69 | 2.76 | 36,547 | 42 | 13,457 |
| 06/04/2025 | 2.77 | 2.69 | 2.74 | 18,258 | 33 | 6,699 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2021 | 2.38 | 2.20 | 2.30 | 130,795 | 150 | 56,911 |
| 01/08/2021 | 2.40 | 2.20 | 2.20 | 327,237 | 188 | 146,270 |
| 01/07/2021 | 2.94 | 2.32 | 2.38 | 135,519 | 166 | 50,247 |
| 01/06/2021 | 2.91 | 2.80 | 2.86 | 153,351 | 152 | 53,871 |
| 02/05/2021 | 2.94 | 2.83 | 2.83 | 146,449 | 197 | 50,723 |
| 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 |