THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 16/05/2024
MarketFirst
High Price2.21
Last Closing2.22
No. of Transactions3
SectorChemical Industries
Low Price2.18
Opening Price2.18
No. of Shares210
Div4.52
Change-0.01
Closing Price2.21
Average Price2.19
P/E7.98
Value Traded459
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/05/2021 | 2.87 | 2.87 | 2.87 | 3,315 | 9 | 1,155 |
17/05/2021 | 2.93 | 2.87 | 2.90 | 6,260 | 17 | 2,149 |
16/05/2021 | 2.92 | 2.90 | 2.92 | 4,574 | 4 | 1,570 |
10/05/2021 | 2.94 | 2.88 | 2.94 | 12,749 | 24 | 4,400 |
09/05/2021 | 2.88 | 2.87 | 2.88 | 2,053 | 9 | 715 |
06/05/2021 | 2.87 | 2.87 | 2.87 | 373 | 1 | 130 |
05/05/2021 | 2.89 | 2.86 | 2.87 | 6,724 | 8 | 2,330 |
04/05/2021 | 2.94 | 2.89 | 2.94 | 16,627 | 19 | 5,735 |
03/05/2021 | 2.94 | 2.90 | 2.94 | 24,590 | 31 | 8,450 |
29/04/2021 | 2.92 | 2.89 | 2.92 | 6,911 | 12 | 2,375 |
28/04/2021 | 2.92 | 2.82 | 2.92 | 27,190 | 17 | 9,419 |
27/04/2021 | 2.83 | 2.70 | 2.82 | 14,848 | 13 | 5,415 |
26/04/2021 | 2.70 | 2.70 | 2.70 | 4,590 | 4 | 1,700 |
22/04/2021 | 2.64 | 2.62 | 2.64 | 50,975 | 9 | 19,314 |
21/04/2021 | 2.66 | 2.61 | 2.61 | 3,183 | 5 | 1,200 |
20/04/2021 | 2.66 | 2.65 | 2.65 | 3,182 | 2 | 1,200 |
19/04/2021 | 2.70 | 2.70 | 2.70 | 540 | 2 | 200 |
18/04/2021 | 2.71 | 2.70 | 2.70 | 7,583 | 4 | 2,800 |
15/04/2021 | 2.70 | 2.70 | 2.70 | 2,084 | 3 | 772 |
14/04/2021 | 2.71 | 2.70 | 2.70 | 1,354 | 2 | 500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/08/2012 | 1.49 | 1.45 | 1.49 | 18,473 | 12 | 12,619 |
29/07/2012 | 1.50 | 1.47 | 1.48 | 9,050 | 14 | 6,066 |
22/07/2012 | 1.48 | 1.45 | 1.48 | 65,112 | 15 | 44,178 |
15/07/2012 | 1.48 | 1.44 | 1.45 | 9,527 | 15 | 6,572 |
08/07/2012 | 1.48 | 1.45 | 1.45 | 19,278 | 13 | 13,064 |
01/07/2012 | 1.47 | 1.43 | 1.47 | 15,250 | 15 | 10,544 |
24/06/2012 | 1.45 | 1.44 | 1.44 | 15,778 | 19 | 10,957 |
17/06/2012 | 1.44 | 1.42 | 1.44 | 733 | 7 | 515 |
10/06/2012 | 1.45 | 1.39 | 1.43 | 3,502 | 9 | 2,485 |
03/06/2012 | 1.41 | 1.40 | 1.40 | 98,743 | 31 | 70,474 |
27/05/2012 | 1.47 | 1.41 | 1.41 | 135,271 | 70 | 95,212 |
20/05/2012 | 1.48 | 1.45 | 1.45 | 23,354 | 17 | 16,080 |
13/05/2012 | 1.49 | 1.44 | 1.49 | 13,153 | 9 | 9,006 |
06/05/2012 | 1.50 | 1.45 | 1.47 | 65,684 | 37 | 45,116 |
30/04/2012 | 1.55 | 1.46 | 1.47 | 43,599 | 27 | 29,617 |
22/04/2012 | 1.61 | 1.58 | 1.61 | 81,171 | 66 | 50,718 |
15/04/2012 | 1.61 | 1.57 | 1.60 | 22,335 | 24 | 14,000 |
08/04/2012 | 1.60 | 1.55 | 1.59 | 43,500 | 30 | 27,672 |
01/04/2012 | 1.56 | 1.55 | 1.56 | 44,205 | 26 | 28,500 |
25/03/2012 | 1.58 | 1.54 | 1.58 | 3,165 | 8 | 2,050 |