THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 23/04/2024
MarketFirst
High Price2.16
Last Closing2.14
No. of Transactions19
SectorChemical Industries
Low Price2.10
Opening Price2.11
No. of Shares3,450
Div4.63
Change0.02
Closing Price2.16
Average Price2.11
P/E7.97
Value Traded7,289
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2020 | 1.88 | 1.86 | 1.87 | 22,232 | 12 | 11,942 |
| 14/07/2020 | 1.87 | 1.83 | 1.86 | 30,276 | 31 | 16,365 |
| 13/07/2020 | 1.85 | 1.81 | 1.81 | 39,006 | 15 | 21,212 |
| 12/07/2020 | 1.82 | 1.79 | 1.82 | 18,463 | 7 | 10,309 |
| 09/07/2020 | 1.80 | 1.79 | 1.80 | 5,758 | 5 | 3,200 |
| 08/07/2020 | 1.83 | 1.78 | 1.80 | 134,958 | 17 | 74,530 |
| 07/07/2020 | 1.81 | 1.79 | 1.79 | 21,258 | 19 | 11,809 |
| 06/07/2020 | 1.80 | 1.77 | 1.77 | 2,244 | 4 | 1,250 |
| 05/07/2020 | 1.83 | 1.77 | 1.77 | 31,707 | 4 | 17,472 |
| 02/07/2020 | 1.83 | 1.77 | 1.77 | 203,578 | 10 | 112,122 |
| 01/07/2020 | 1.79 | 1.77 | 1.77 | 446 | 3 | 250 |
| 30/06/2020 | 1.80 | 1.80 | 1.80 | 1,350 | 3 | 750 |
| 29/06/2020 | 1.89 | 1.77 | 1.89 | 100,802 | 10 | 56,432 |
| 28/06/2020 | 1.80 | 1.79 | 1.80 | 40,280 | 16 | 22,389 |
| 24/06/2020 | 1.77 | 1.76 | 1.76 | 12,873 | 22 | 7,298 |
| 22/06/2020 | 1.76 | 1.75 | 1.76 | 8,226 | 7 | 4,699 |
| 21/06/2020 | 1.76 | 1.76 | 1.76 | 157 | 2 | 89 |
| 17/06/2020 | 1.76 | 1.76 | 1.76 | 880 | 1 | 500 |
| 16/06/2020 | 1.80 | 1.76 | 1.76 | 61,069 | 6 | 34,222 |
| 14/06/2020 | 1.75 | 1.75 | 1.75 | 7,821 | 5 | 4,469 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2009 | 1.54 | 1.46 | 1.50 | 22,237 | 33 | 15,044 |
| 31/05/2009 | 1.51 | 1.45 | 1.45 | 120,279 | 82 | 82,431 |
| 25/05/2009 | 1.50 | 1.44 | 1.47 | 344,511 | 112 | 237,630 |
| 17/05/2009 | 1.52 | 1.47 | 1.48 | 56,870 | 65 | 38,228 |
| 10/05/2009 | 1.54 | 1.48 | 1.52 | 103,350 | 72 | 68,419 |
| 03/05/2009 | 1.54 | 1.48 | 1.52 | 29,356 | 29 | 19,663 |
| 26/04/2009 | 1.54 | 1.47 | 1.51 | 121,089 | 76 | 80,397 |
| 19/04/2009 | 1.56 | 1.49 | 1.52 | 141,539 | 123 | 92,669 |
| 12/04/2009 | 1.65 | 1.56 | 1.62 | 240,391 | 231 | 150,334 |
| 05/04/2009 | 1.58 | 1.51 | 1.55 | 82,497 | 105 | 53,057 |
| 29/03/2009 | 1.53 | 1.46 | 1.52 | 450,132 | 175 | 304,055 |
| 22/03/2009 | 1.58 | 1.48 | 1.48 | 188,360 | 167 | 125,964 |
| 15/03/2009 | 1.62 | 1.50 | 1.57 | 139,769 | 145 | 90,355 |
| 08/03/2009 | 1.59 | 1.50 | 1.50 | 195,319 | 136 | 129,325 |
| 01/03/2009 | 1.60 | 1.50 | 1.56 | 94,292 | 98 | 61,202 |
| 22/02/2009 | 1.61 | 1.52 | 1.57 | 112,058 | 102 | 71,559 |
| 15/02/2009 | 1.62 | 1.55 | 1.60 | 23,456 | 43 | 14,791 |
| 08/02/2009 | 1.64 | 1.57 | 1.60 | 144,479 | 136 | 89,877 |
| 01/02/2009 | 1.64 | 1.56 | 1.60 | 215,756 | 157 | 135,633 |
| 25/01/2009 | 1.65 | 1.52 | 1.61 | 166,960 | 196 | 106,049 |