THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 09/07/2026
MarketFirst
High Price3.21
Last Closing3.23
No. of Transactions12
SectorChemical Industries
Low Price3.20
Opening Price3.21
No. of Shares1,312
Div2.57
Change-0.02
Closing Price3.21
Average Price3.20
P/E10.09
Value Traded4,201
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2022 | 2.20 | 2.20 | 2.20 | 3,300 | 1 | 1,500 |
| 19/05/2022 | 2.27 | 2.20 | 2.20 | 7,728 | 5 | 3,510 |
| 18/05/2022 | 2.25 | 2.25 | 2.25 | 2,250 | 4 | 1,000 |
| 16/05/2022 | 2.25 | 2.24 | 2.25 | 281 | 3 | 125 |
| 15/05/2022 | 2.25 | 2.20 | 2.25 | 23,066 | 22 | 10,479 |
| 12/05/2022 | 2.22 | 2.22 | 2.22 | 5,310 | 9 | 2,392 |
| 11/05/2022 | 2.25 | 2.22 | 2.25 | 16,608 | 14 | 7,400 |
| 10/05/2022 | 2.29 | 2.25 | 2.25 | 14,017 | 11 | 6,224 |
| 09/05/2022 | 2.30 | 2.28 | 2.30 | 1,695 | 5 | 740 |
| 08/05/2022 | 2.36 | 2.25 | 2.36 | 6,697 | 15 | 2,902 |
| 27/04/2022 | 2.35 | 2.22 | 2.35 | 6,952 | 23 | 3,115 |
| 25/04/2022 | 2.26 | 2.26 | 2.26 | 23 | 1 | 10 |
| 24/04/2022 | 2.22 | 2.22 | 2.22 | 3,774 | 5 | 1,700 |
| 21/04/2022 | 2.27 | 2.22 | 2.27 | 7,065 | 5 | 3,170 |
| 20/04/2022 | 2.24 | 2.22 | 2.24 | 6,792 | 4 | 3,050 |
| 19/04/2022 | 2.30 | 2.20 | 2.28 | 11,713 | 12 | 5,272 |
| 18/04/2022 | 2.23 | 2.23 | 2.23 | 446 | 1 | 200 |
| 17/04/2022 | 2.34 | 2.22 | 2.30 | 26,875 | 4 | 12,103 |
| 13/04/2022 | 2.32 | 2.29 | 2.32 | 30,525 | 14 | 13,274 |
| 11/04/2022 | 2.33 | 2.33 | 2.33 | 1,165 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/02/2010 | 1.72 | 1.62 | 1.70 | 44,189 | 44 | 26,509 |
| 31/01/2010 | 1.70 | 1.62 | 1.65 | 34,540 | 34 | 21,124 |
| 24/01/2010 | 1.67 | 1.63 | 1.64 | 19,263 | 21 | 11,785 |
| 17/01/2010 | 1.69 | 1.62 | 1.67 | 59,355 | 48 | 36,553 |
| 10/01/2010 | 1.67 | 1.65 | 1.67 | 160,609 | 11 | 96,180 |
| 03/01/2010 | 1.71 | 1.61 | 1.66 | 33,525 | 55 | 20,570 |
| 27/12/2009 | 1.80 | 1.70 | 1.70 | 25,907 | 47 | 14,840 |
| 20/12/2009 | 1.90 | 1.75 | 1.79 | 18,138 | 43 | 9,889 |
| 13/12/2009 | 1.94 | 1.75 | 1.84 | 20,778 | 18 | 11,465 |
| 06/12/2009 | 2.01 | 1.85 | 1.91 | 320,012 | 135 | 163,828 |
| 01/12/2009 | 1.87 | 1.74 | 1.87 | 119,860 | 52 | 65,396 |
| 22/11/2009 | 1.86 | 1.79 | 1.83 | 338,683 | 79 | 186,006 |
| 15/11/2009 | 1.83 | 1.65 | 1.83 | 147,473 | 78 | 83,716 |
| 08/11/2009 | 1.68 | 1.61 | 1.68 | 50,587 | 62 | 30,560 |
| 01/11/2009 | 1.68 | 1.62 | 1.66 | 35,547 | 30 | 21,456 |
| 25/10/2009 | 1.74 | 1.63 | 1.68 | 243,623 | 114 | 146,004 |
| 18/10/2009 | 1.68 | 1.58 | 1.63 | 163,793 | 116 | 100,693 |
| 11/10/2009 | 1.58 | 1.50 | 1.58 | 156,656 | 112 | 102,142 |
| 04/10/2009 | 1.54 | 1.46 | 1.53 | 60,282 | 61 | 39,756 |
| 27/09/2009 | 1.55 | 1.48 | 1.52 | 29,548 | 37 | 19,458 |