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 |
|---|---|---|---|---|---|---|
| 24/08/2022 | 2.35 | 2.30 | 2.35 | 8,061 | 9 | 3,495 |
| 23/08/2022 | 2.37 | 2.34 | 2.36 | 13,023 | 9 | 5,535 |
| 22/08/2022 | 2.38 | 2.38 | 2.38 | 24 | 1 | 10 |
| 21/08/2022 | 2.36 | 2.35 | 2.35 | 2,990 | 2 | 1,272 |
| 18/08/2022 | 2.40 | 2.38 | 2.39 | 4,001 | 11 | 1,672 |
| 17/08/2022 | 2.39 | 2.39 | 2.39 | 968 | 3 | 405 |
| 14/08/2022 | 2.41 | 2.41 | 2.41 | 121 | 1 | 50 |
| 09/08/2022 | 2.42 | 2.42 | 2.42 | 363 | 2 | 150 |
| 08/08/2022 | 2.42 | 2.42 | 2.42 | 1,936 | 5 | 800 |
| 07/08/2022 | 2.42 | 2.38 | 2.42 | 14,493 | 13 | 6,050 |
| 04/08/2022 | 2.39 | 2.36 | 2.38 | 6,682 | 9 | 2,810 |
| 03/08/2022 | 2.33 | 2.33 | 2.33 | 699 | 1 | 300 |
| 02/08/2022 | 2.39 | 2.36 | 2.39 | 23,296 | 14 | 9,812 |
| 01/08/2022 | 2.36 | 2.35 | 2.36 | 7,093 | 14 | 3,017 |
| 31/07/2022 | 2.35 | 2.32 | 2.32 | 5,388 | 9 | 2,311 |
| 28/07/2022 | 2.36 | 2.28 | 2.36 | 14,002 | 21 | 6,004 |
| 26/07/2022 | 2.34 | 2.32 | 2.32 | 2,372 | 4 | 1,018 |
| 25/07/2022 | 2.35 | 2.34 | 2.35 | 4,924 | 8 | 2,104 |
| 24/07/2022 | 2.34 | 2.32 | 2.34 | 6,232 | 9 | 2,681 |
| 21/07/2022 | 2.33 | 2.31 | 2.31 | 2,423 | 6 | 1,048 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2011 | 1.66 | 1.60 | 1.66 | 2,848 | 8 | 1,773 |
| 19/06/2011 | 1.64 | 1.56 | 1.56 | 228,655 | 50 | 145,086 |
| 12/06/2011 | 1.65 | 1.64 | 1.64 | 26,212 | 15 | 15,951 |
| 05/06/2011 | 1.65 | 1.62 | 1.65 | 35,237 | 20 | 21,565 |
| 29/05/2011 | 1.66 | 1.65 | 1.65 | 42,115 | 21 | 25,503 |
| 22/05/2011 | 1.70 | 1.65 | 1.66 | 10,141 | 14 | 6,139 |
| 15/05/2011 | 1.72 | 1.59 | 1.65 | 81,528 | 83 | 48,673 |
| 08/05/2011 | 1.62 | 1.58 | 1.62 | 18,676 | 15 | 11,770 |
| 02/05/2011 | 1.64 | 1.58 | 1.59 | 22,214 | 34 | 13,907 |
| 24/04/2011 | 1.70 | 1.57 | 1.62 | 895 | 7 | 554 |
| 17/04/2011 | 1.73 | 1.70 | 1.73 | 20,161 | 34 | 11,782 |
| 10/04/2011 | 1.73 | 1.70 | 1.73 | 15,671 | 23 | 9,130 |
| 03/04/2011 | 1.74 | 1.69 | 1.72 | 58,610 | 32 | 34,402 |
| 27/03/2011 | 1.66 | 1.62 | 1.66 | 32,302 | 21 | 19,728 |
| 20/03/2011 | 1.66 | 1.62 | 1.62 | 7,139 | 6 | 4,327 |
| 13/03/2011 | 1.62 | 1.62 | 1.62 | 1,181 | 2 | 729 |
| 06/03/2011 | 1.66 | 1.60 | 1.66 | 27,904 | 22 | 17,352 |
| 27/02/2011 | 1.65 | 1.65 | 1.65 | 495 | 1 | 300 |
| 20/02/2011 | 1.65 | 1.58 | 1.65 | 7,406 | 10 | 4,630 |
| 13/02/2011 | 1.64 | 1.60 | 1.63 | 25,191 | 26 | 15,592 |