THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 20/10/2026
MarketFirst
High Price3.94
Last Closing3.88
No. of Transactions26
SectorChemical Industries
Low Price3.80
Opening Price3.84
No. of Shares12,500
Div2.09
Change0.06
Closing Price3.94
Average Price3.82
P/E11.44
Value Traded47,729
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2023 | 2.13 | 2.13 | 2.13 | 4,482 | 4 | 2,104 |
| 23/07/2023 | 2.12 | 2.12 | 2.12 | 2,120 | 2 | 1,000 |
| 20/07/2023 | 2.14 | 2.09 | 2.14 | 874 | 6 | 415 |
| 18/07/2023 | 2.15 | 2.07 | 2.07 | 33,585 | 60 | 15,812 |
| 17/07/2023 | 2.18 | 2.14 | 2.14 | 18,689 | 22 | 8,658 |
| 16/07/2023 | 2.17 | 2.17 | 2.17 | 3,630 | 6 | 1,673 |
| 13/07/2023 | 2.19 | 2.17 | 2.19 | 6,561 | 7 | 3,005 |
| 12/07/2023 | 2.23 | 2.16 | 2.23 | 19,748 | 19 | 9,000 |
| 10/07/2023 | 2.23 | 2.21 | 2.23 | 830 | 3 | 375 |
| 09/07/2023 | 2.23 | 2.21 | 2.23 | 1,217 | 2 | 550 |
| 06/07/2023 | 2.23 | 2.22 | 2.23 | 2,256 | 2 | 1,016 |
| 05/07/2023 | 2.22 | 2.21 | 2.22 | 7,957 | 16 | 3,600 |
| 04/07/2023 | 2.23 | 2.21 | 2.23 | 2,768 | 8 | 1,250 |
| 03/07/2023 | 2.23 | 2.21 | 2.23 | 941 | 4 | 423 |
| 02/07/2023 | 2.23 | 2.22 | 2.23 | 1,670 | 4 | 751 |
| 26/06/2023 | 2.24 | 2.23 | 2.23 | 45,830 | 5 | 20,550 |
| 25/06/2023 | 2.25 | 2.22 | 2.22 | 134,736 | 4 | 60,150 |
| 22/06/2023 | 2.25 | 2.22 | 2.24 | 10,617 | 10 | 4,724 |
| 21/06/2023 | 2.25 | 2.23 | 2.25 | 2,463 | 5 | 1,100 |
| 20/06/2023 | 2.25 | 2.21 | 2.25 | 3,336 | 4 | 1,505 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/01/2013 | 1.66 | 1.63 | 1.64 | 30,504 | 22 | 18,646 |
| 21/01/2013 | 1.63 | 1.60 | 1.63 | 9,928 | 9 | 6,136 |
| 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 |