THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 18/10/2026
MarketFirst
High Price3.92
Last Closing3.87
No. of Transactions9
SectorChemical Industries
Low Price3.85
Opening Price3.85
No. of Shares2,548
Div2.10
Change0.05
Closing Price3.92
Average Price3.87
P/E11.38
Value Traded9,847
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2026 | 3.31 | 3.27 | 3.27 | 10,856 | 10 | 3,295 |
| 17/06/2026 | 3.43 | 3.30 | 3.35 | 3,965 | 16 | 1,178 |
| 15/06/2026 | 3.38 | 3.27 | 3.38 | 24,307 | 9 | 7,430 |
| 14/06/2026 | 3.39 | 3.27 | 3.27 | 3,488 | 5 | 1,054 |
| 11/06/2026 | 3.26 | 3.19 | 3.26 | 14,333 | 20 | 4,427 |
| 10/06/2026 | 3.24 | 3.18 | 3.18 | 1,796 | 6 | 559 |
| 09/06/2026 | 3.22 | 3.15 | 3.17 | 6,469 | 14 | 2,031 |
| 08/06/2026 | 3.24 | 3.15 | 3.20 | 30,455 | 37 | 9,479 |
| 07/06/2026 | 3.44 | 3.21 | 3.21 | 42,580 | 74 | 12,989 |
| 04/06/2026 | 3.45 | 3.33 | 3.35 | 47,659 | 77 | 14,080 |
| 03/06/2026 | 3.61 | 3.47 | 3.47 | 23,870 | 52 | 6,710 |
| 02/06/2026 | 3.84 | 3.57 | 3.60 | 7,920 | 16 | 2,155 |
| 01/06/2026 | 3.95 | 3.80 | 3.80 | 12,327 | 15 | 3,225 |
| 31/05/2026 | 3.85 | 3.78 | 3.85 | 17,909 | 32 | 4,680 |
| 24/05/2026 | 4.53 | 4.45 | 4.53 | 35,774 | 32 | 7,948 |
| 21/05/2026 | 4.49 | 4.40 | 4.49 | 58,830 | 88 | 13,161 |
| 20/05/2026 | 4.42 | 4.19 | 4.42 | 55,456 | 55 | 12,694 |
| 18/05/2026 | 4.19 | 4.10 | 4.15 | 8,572 | 6 | 2,069 |
| 17/05/2026 | 4.14 | 4.12 | 4.14 | 7,871 | 14 | 1,904 |
| 14/05/2026 | 4.10 | 4.02 | 4.02 | 2,749 | 8 | 682 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2025 | 2.73 | 2.73 | 2.73 | 546 | 2 | 200 |
| 23/03/2025 | 2.80 | 2.69 | 2.71 | 17,868 | 27 | 6,542 |
| 16/03/2025 | 2.74 | 2.71 | 2.72 | 11,040 | 16 | 4,051 |
| 09/03/2025 | 2.73 | 2.71 | 2.71 | 35,803 | 16 | 13,184 |
| 02/03/2025 | 2.74 | 2.72 | 2.72 | 262 | 5 | 96 |
| 23/02/2025 | 2.75 | 2.70 | 2.72 | 1,266 | 11 | 465 |
| 16/02/2025 | 2.75 | 2.66 | 2.75 | 14,689 | 18 | 5,378 |
| 09/02/2025 | 2.80 | 2.66 | 2.68 | 23,343 | 36 | 8,613 |
| 02/02/2025 | 2.90 | 2.64 | 2.74 | 346,429 | 78 | 129,553 |
| 26/01/2025 | 2.80 | 2.60 | 2.70 | 155,139 | 105 | 58,431 |
| 19/01/2025 | 2.80 | 2.67 | 2.76 | 24,383 | 40 | 8,974 |
| 12/01/2025 | 2.67 | 2.57 | 2.67 | 18,569 | 25 | 7,156 |
| 05/01/2025 | 2.58 | 2.51 | 2.57 | 3,054 | 8 | 1,198 |
| 29/12/2024 | 2.57 | 2.46 | 2.52 | 246,729 | 63 | 97,667 |
| 22/12/2024 | 2.59 | 2.57 | 2.58 | 6,558 | 15 | 2,539 |
| 15/12/2024 | 2.59 | 2.56 | 2.57 | 13,918 | 15 | 5,427 |
| 08/12/2024 | 2.63 | 2.56 | 2.56 | 93,189 | 48 | 36,011 |
| 01/12/2024 | 2.70 | 2.55 | 2.59 | 149,706 | 40 | 58,294 |
| 24/11/2024 | 2.75 | 2.55 | 2.70 | 64,542 | 56 | 24,333 |
| 17/11/2024 | 2.62 | 2.58 | 2.62 | 13,459 | 18 | 5,195 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.84 | 1.78 | 1.81 | 343,264 | 109 | 189,999 |
| 03/11/2019 | 1.80 | 1.75 | 1.80 | 297,014 | 136 | 167,347 |
| 01/10/2019 | 1.79 | 1.69 | 1.76 | 372,372 | 150 | 213,708 |
| 01/09/2019 | 1.77 | 1.65 | 1.71 | 652,019 | 169 | 378,701 |
| 01/08/2019 | 1.72 | 1.59 | 1.72 | 1,615,504 | 250 | 999,572 |
| 01/07/2019 | 1.72 | 1.55 | 1.64 | 427,874 | 188 | 262,835 |
| 02/06/2019 | 1.58 | 1.50 | 1.54 | 417,234 | 87 | 272,625 |
| 01/05/2019 | 1.51 | 1.46 | 1.50 | 338,810 | 124 | 226,624 |
| 01/04/2019 | 1.56 | 1.43 | 1.49 | 365,949 | 93 | 239,803 |
| 03/03/2019 | 1.58 | 1.51 | 1.55 | 198,206 | 83 | 128,904 |
| 03/02/2019 | 1.59 | 1.54 | 1.55 | 123,823 | 75 | 79,309 |
| 02/01/2019 | 1.56 | 1.48 | 1.55 | 155,886 | 77 | 101,569 |
| 02/12/2018 | 1.58 | 1.45 | 1.48 | 485,696 | 139 | 325,675 |
| 01/11/2018 | 1.61 | 1.53 | 1.59 | 89,159 | 67 | 56,927 |
| 01/10/2018 | 1.61 | 1.56 | 1.59 | 33,835 | 43 | 21,420 |
| 02/09/2018 | 1.62 | 1.57 | 1.57 | 357,489 | 45 | 225,060 |
| 01/08/2018 | 1.65 | 1.59 | 1.60 | 95,237 | 59 | 58,947 |
| 01/07/2018 | 1.68 | 1.62 | 1.64 | 108,793 | 83 | 65,871 |
| 03/06/2018 | 1.70 | 1.64 | 1.68 | 355,391 | 52 | 213,191 |
| 02/05/2018 | 1.71 | 1.65 | 1.66 | 56,508 | 64 | 33,791 |