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 |
|---|---|---|---|---|---|---|
| 20/07/2022 | 2.33 | 2.31 | 2.32 | 9,441 | 7 | 4,082 |
| 19/07/2022 | 2.31 | 2.28 | 2.31 | 3,831 | 4 | 1,680 |
| 17/07/2022 | 2.31 | 2.28 | 2.31 | 1,628 | 6 | 712 |
| 14/07/2022 | 2.31 | 2.29 | 2.31 | 5,126 | 10 | 2,231 |
| 13/07/2022 | 2.29 | 2.26 | 2.26 | 409 | 4 | 181 |
| 07/07/2022 | 2.30 | 2.22 | 2.29 | 71,132 | 39 | 31,775 |
| 06/07/2022 | 2.28 | 2.26 | 2.27 | 20,853 | 11 | 9,200 |
| 05/07/2022 | 2.30 | 2.27 | 2.28 | 29,197 | 19 | 12,803 |
| 04/07/2022 | 2.28 | 2.25 | 2.28 | 11,792 | 7 | 5,172 |
| 28/06/2022 | 2.28 | 2.26 | 2.28 | 66,587 | 7 | 29,457 |
| 23/06/2022 | 2.27 | 2.23 | 2.27 | 1,679 | 4 | 750 |
| 22/06/2022 | 2.28 | 2.25 | 2.28 | 2,722 | 7 | 1,208 |
| 20/06/2022 | 2.25 | 2.24 | 2.25 | 497 | 2 | 222 |
| 19/06/2022 | 2.25 | 2.24 | 2.25 | 4,673 | 7 | 2,077 |
| 16/06/2022 | 2.25 | 2.25 | 2.25 | 1,541 | 5 | 685 |
| 15/06/2022 | 2.26 | 2.25 | 2.26 | 4,617 | 5 | 2,052 |
| 14/06/2022 | 2.27 | 2.23 | 2.27 | 1,403 | 5 | 625 |
| 13/06/2022 | 2.26 | 2.25 | 2.25 | 5,749 | 8 | 2,555 |
| 12/06/2022 | 2.28 | 2.23 | 2.28 | 455 | 5 | 200 |
| 08/06/2022 | 2.29 | 2.25 | 2.28 | 4,548 | 4 | 2,008 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/02/2011 | 1.66 | 1.64 | 1.65 | 27,376 | 28 | 16,585 |
| 30/01/2011 | 1.66 | 1.61 | 1.65 | 12,654 | 14 | 7,764 |
| 23/01/2011 | 1.69 | 1.65 | 1.69 | 11,900 | 11 | 7,130 |
| 16/01/2011 | 1.70 | 1.64 | 1.67 | 23,895 | 30 | 14,414 |
| 09/01/2011 | 1.68 | 1.65 | 1.67 | 18,697 | 16 | 11,232 |
| 02/01/2011 | 1.70 | 1.65 | 1.67 | 20,276 | 18 | 12,166 |
| 26/12/2010 | 1.71 | 1.65 | 1.70 | 67,087 | 39 | 39,647 |
| 19/12/2010 | 1.71 | 1.62 | 1.71 | 85,068 | 94 | 50,859 |
| 12/12/2010 | 1.63 | 1.61 | 1.61 | 89,913 | 51 | 55,800 |
| 05/12/2010 | 1.61 | 1.60 | 1.61 | 27,949 | 31 | 17,410 |
| 28/11/2010 | 1.63 | 1.60 | 1.60 | 170,285 | 101 | 105,787 |
| 21/11/2010 | 1.64 | 1.61 | 1.63 | 37,264 | 36 | 22,965 |
| 14/11/2010 | 1.62 | 1.62 | 1.62 | 1,134 | 2 | 700 |
| 07/11/2010 | 1.65 | 1.60 | 1.65 | 54,648 | 57 | 33,453 |
| 31/10/2010 | 1.61 | 1.56 | 1.61 | 39,144 | 44 | 24,687 |
| 24/10/2010 | 1.57 | 1.56 | 1.56 | 17,900 | 17 | 11,443 |
| 17/10/2010 | 1.62 | 1.56 | 1.56 | 29,489 | 27 | 18,683 |
| 10/10/2010 | 1.60 | 1.54 | 1.60 | 61,373 | 35 | 39,127 |
| 03/10/2010 | 1.58 | 1.57 | 1.58 | 15,831 | 20 | 10,037 |
| 26/09/2010 | 1.56 | 1.55 | 1.56 | 15,123 | 6 | 9,750 |