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 |
|---|---|---|---|---|---|---|
| 04/05/2023 | 2.22 | 2.22 | 2.22 | 3,330 | 1 | 1,500 |
| 03/05/2023 | 2.23 | 2.20 | 2.23 | 5,106 | 6 | 2,300 |
| 02/05/2023 | 2.25 | 2.20 | 2.25 | 3,433 | 5 | 1,550 |
| 01/05/2023 | 2.25 | 2.20 | 2.25 | 4,741 | 3 | 2,150 |
| 27/04/2023 | 2.25 | 2.22 | 2.25 | 72,030 | 13 | 32,270 |
| 26/04/2023 | 2.24 | 2.17 | 2.24 | 89,712 | 8 | 40,411 |
| 25/04/2023 | 2.23 | 2.23 | 2.23 | 129,340 | 2 | 58,000 |
| 19/04/2023 | 2.24 | 2.17 | 2.24 | 1,553 | 5 | 710 |
| 17/04/2023 | 2.24 | 2.17 | 2.24 | 2,528 | 7 | 1,160 |
| 16/04/2023 | 2.22 | 2.17 | 2.22 | 328 | 2 | 150 |
| 13/04/2023 | 2.24 | 2.18 | 2.24 | 7,032 | 11 | 3,200 |
| 10/04/2023 | 2.24 | 2.17 | 2.24 | 6,308 | 10 | 2,896 |
| 05/04/2023 | 2.24 | 2.16 | 2.24 | 1,130 | 4 | 513 |
| 04/04/2023 | 2.24 | 2.16 | 2.24 | 1,554 | 5 | 703 |
| 03/04/2023 | 2.22 | 2.16 | 2.22 | 2,650 | 9 | 1,207 |
| 02/04/2023 | 2.22 | 2.16 | 2.22 | 2,215 | 7 | 1,010 |
| 30/03/2023 | 2.22 | 2.15 | 2.22 | 86,235 | 5 | 39,395 |
| 29/03/2023 | 2.20 | 2.19 | 2.20 | 66,140 | 3 | 30,200 |
| 28/03/2023 | 2.19 | 2.16 | 2.19 | 60,751 | 9 | 28,005 |
| 26/03/2023 | 2.25 | 2.15 | 2.15 | 1,833 | 5 | 850 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/10/2013 | 1.74 | 1.69 | 1.74 | 10,834 | 6 | 6,350 |
| 13/10/2013 | 1.75 | 1.74 | 1.75 | 472 | 4 | 270 |
| 06/10/2013 | 1.78 | 1.65 | 1.72 | 52,099 | 44 | 29,798 |
| 29/09/2013 | 1.72 | 1.59 | 1.71 | 231,242 | 53 | 142,878 |
| 22/09/2013 | 1.60 | 1.56 | 1.60 | 10,464 | 15 | 6,596 |
| 15/09/2013 | 1.60 | 1.55 | 1.59 | 29,422 | 20 | 18,886 |
| 08/09/2013 | 1.58 | 1.52 | 1.58 | 19,993 | 15 | 13,091 |
| 01/09/2013 | 1.60 | 1.51 | 1.52 | 30,513 | 25 | 19,625 |
| 25/08/2013 | 1.59 | 1.55 | 1.56 | 51,752 | 29 | 32,871 |
| 18/08/2013 | 1.63 | 1.60 | 1.60 | 47,002 | 61 | 29,194 |
| 12/08/2013 | 1.59 | 1.57 | 1.57 | 9,549 | 10 | 6,060 |
| 04/08/2013 | 1.59 | 1.58 | 1.59 | 6,053 | 12 | 3,808 |
| 28/07/2013 | 1.65 | 1.52 | 1.56 | 33,046 | 23 | 21,348 |
| 21/07/2013 | 1.54 | 1.50 | 1.52 | 73,452 | 37 | 48,715 |
| 14/07/2013 | 1.51 | 1.50 | 1.50 | 88,150 | 45 | 58,750 |
| 07/07/2013 | 1.53 | 1.51 | 1.51 | 11,958 | 20 | 7,861 |
| 30/06/2013 | 1.55 | 1.53 | 1.53 | 42,258 | 47 | 27,344 |
| 23/06/2013 | 1.78 | 1.52 | 1.55 | 30,673 | 37 | 17,690 |
| 16/06/2013 | 1.76 | 1.75 | 1.76 | 28,672 | 41 | 16,340 |
| 09/06/2013 | 1.77 | 1.72 | 1.72 | 82,389 | 54 | 47,660 |