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 |
|---|---|---|---|---|---|---|
| 09/01/2023 | 2.42 | 2.41 | 2.41 | 945 | 3 | 391 |
| 08/01/2023 | 2.49 | 2.45 | 2.48 | 21,204 | 27 | 8,575 |
| 05/01/2023 | 2.47 | 2.39 | 2.47 | 15,634 | 17 | 6,522 |
| 04/01/2023 | 2.39 | 2.38 | 2.39 | 3,956 | 6 | 1,660 |
| 03/01/2023 | 2.39 | 2.38 | 2.39 | 8,225 | 5 | 3,453 |
| 29/12/2022 | 2.39 | 2.36 | 2.39 | 4,566 | 12 | 1,920 |
| 27/12/2022 | 2.40 | 2.38 | 2.40 | 488 | 2 | 205 |
| 26/12/2022 | 2.37 | 2.34 | 2.35 | 13,933 | 8 | 5,935 |
| 21/12/2022 | 2.39 | 2.34 | 2.39 | 2,818 | 5 | 1,200 |
| 19/12/2022 | 2.39 | 2.33 | 2.39 | 5,817 | 12 | 2,453 |
| 18/12/2022 | 2.36 | 2.33 | 2.35 | 4,444 | 6 | 1,890 |
| 06/12/2022 | 2.40 | 2.40 | 2.40 | 480 | 2 | 200 |
| 05/12/2022 | 2.40 | 2.40 | 2.40 | 48 | 2 | 20 |
| 04/12/2022 | 2.40 | 2.39 | 2.40 | 1,554 | 4 | 650 |
| 01/12/2022 | 2.39 | 2.37 | 2.39 | 809 | 3 | 340 |
| 30/11/2022 | 2.38 | 2.33 | 2.38 | 55,336 | 12 | 23,468 |
| 28/11/2022 | 2.39 | 2.37 | 2.39 | 190 | 2 | 80 |
| 27/11/2022 | 2.39 | 2.33 | 2.37 | 8,454 | 23 | 3,595 |
| 20/11/2022 | 2.33 | 2.29 | 2.33 | 1,077 | 4 | 470 |
| 17/11/2022 | 2.32 | 2.32 | 2.32 | 1,044 | 7 | 450 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/08/2012 | 1.52 | 1.48 | 1.50 | 10,439 | 14 | 6,965 |
| 22/08/2012 | 1.55 | 1.50 | 1.51 | 1,808 | 3 | 1,200 |
| 12/08/2012 | 1.50 | 1.48 | 1.50 | 5,794 | 4 | 3,900 |
| 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 |