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 |
|---|---|---|---|---|---|---|
| 14/02/2023 | 2.42 | 2.40 | 2.42 | 5,042 | 5 | 2,100 |
| 13/02/2023 | 2.42 | 2.40 | 2.42 | 4,769 | 7 | 1,987 |
| 12/02/2023 | 2.40 | 2.40 | 2.40 | 2,556 | 3 | 1,065 |
| 09/02/2023 | 2.42 | 2.40 | 2.42 | 5,127 | 6 | 2,136 |
| 08/02/2023 | 2.41 | 2.40 | 2.40 | 132 | 4 | 55 |
| 06/02/2023 | 2.42 | 2.40 | 2.42 | 2,626 | 5 | 1,092 |
| 02/02/2023 | 2.41 | 2.41 | 2.41 | 3,842 | 4 | 1,594 |
| 01/02/2023 | 2.43 | 2.38 | 2.43 | 62,639 | 19 | 26,103 |
| 31/01/2023 | 2.40 | 2.40 | 2.40 | 4,051 | 4 | 1,688 |
| 30/01/2023 | 2.41 | 2.41 | 2.41 | 2,410 | 1 | 1,000 |
| 29/01/2023 | 2.41 | 2.40 | 2.40 | 6,330 | 4 | 2,630 |
| 26/01/2023 | 2.42 | 2.41 | 2.42 | 2,197 | 5 | 910 |
| 25/01/2023 | 2.43 | 2.40 | 2.43 | 3,287 | 13 | 1,363 |
| 24/01/2023 | 2.43 | 2.40 | 2.43 | 16,674 | 14 | 6,920 |
| 19/01/2023 | 2.42 | 2.42 | 2.42 | 363 | 2 | 150 |
| 16/01/2023 | 2.46 | 2.46 | 2.46 | 246 | 1 | 100 |
| 15/01/2023 | 2.42 | 2.40 | 2.40 | 1,803 | 2 | 750 |
| 12/01/2023 | 2.42 | 2.40 | 2.40 | 8,414 | 8 | 3,505 |
| 11/01/2023 | 2.47 | 2.40 | 2.40 | 949 | 4 | 394 |
| 10/01/2023 | 2.42 | 2.42 | 2.42 | 121 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/01/2013 | 1.63 | 1.60 | 1.63 | 31,327 | 21 | 19,427 |
| 06/01/2013 | 1.63 | 1.57 | 1.61 | 16,638 | 10 | 10,298 |
| 30/12/2012 | 1.65 | 1.55 | 1.56 | 186,983 | 41 | 117,300 |
| 23/12/2012 | 1.68 | 1.54 | 1.65 | 340,619 | 191 | 207,787 |
| 16/12/2012 | 1.55 | 1.47 | 1.50 | 14,147 | 15 | 9,465 |
| 09/12/2012 | 1.50 | 1.48 | 1.50 | 4,307 | 5 | 2,900 |
| 02/12/2012 | 1.49 | 1.48 | 1.48 | 1,959 | 5 | 1,322 |
| 25/11/2012 | 1.48 | 1.47 | 1.47 | 6,567 | 15 | 4,451 |
| 18/11/2012 | 1.49 | 1.47 | 1.49 | 8,086 | 10 | 5,478 |
| 11/11/2012 | 1.49 | 1.48 | 1.48 | 7,588 | 8 | 5,120 |
| 04/11/2012 | 1.51 | 1.48 | 1.50 | 94,115 | 21 | 63,095 |
| 30/10/2012 | 1.50 | 1.48 | 1.49 | 3,512 | 5 | 2,357 |
| 21/10/2012 | 1.48 | 1.48 | 1.48 | 118 | 1 | 80 |
| 14/10/2012 | 1.50 | 1.49 | 1.50 | 18,159 | 13 | 12,184 |
| 07/10/2012 | 1.49 | 1.49 | 1.49 | 4,214 | 6 | 2,828 |
| 30/09/2012 | 1.50 | 1.47 | 1.48 | 16,542 | 27 | 11,171 |
| 23/09/2012 | 1.50 | 1.48 | 1.50 | 4,742 | 9 | 3,181 |
| 16/09/2012 | 1.50 | 1.49 | 1.49 | 20,125 | 18 | 13,500 |
| 09/09/2012 | 1.51 | 1.48 | 1.49 | 8,529 | 13 | 5,729 |
| 02/09/2012 | 1.51 | 1.47 | 1.51 | 3,407 | 8 | 2,305 |