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 |
|---|---|---|---|---|---|---|
| 18/10/2021 | 2.36 | 2.35 | 2.36 | 7,266 | 8 | 3,092 |
| 17/10/2021 | 2.35 | 2.34 | 2.35 | 7,328 | 6 | 3,131 |
| 14/10/2021 | 2.35 | 2.35 | 2.35 | 705 | 2 | 300 |
| 13/10/2021 | 2.36 | 2.36 | 2.36 | 10,278 | 6 | 4,355 |
| 12/10/2021 | 2.35 | 2.33 | 2.35 | 2,020 | 5 | 862 |
| 11/10/2021 | 2.36 | 2.33 | 2.36 | 7,601 | 11 | 3,252 |
| 10/10/2021 | 2.36 | 2.35 | 2.36 | 1,180 | 3 | 502 |
| 07/10/2021 | 2.36 | 2.32 | 2.36 | 28,265 | 9 | 12,041 |
| 06/10/2021 | 2.32 | 2.31 | 2.31 | 810 | 3 | 350 |
| 05/10/2021 | 2.34 | 2.31 | 2.34 | 6,959 | 12 | 3,000 |
| 04/10/2021 | 2.30 | 2.30 | 2.30 | 4,934 | 6 | 2,145 |
| 30/09/2021 | 2.30 | 2.28 | 2.30 | 12,741 | 16 | 5,545 |
| 29/09/2021 | 2.30 | 2.30 | 2.30 | 3,163 | 6 | 1,375 |
| 28/09/2021 | 2.31 | 2.30 | 2.31 | 1,590 | 3 | 691 |
| 27/09/2021 | 2.30 | 2.30 | 2.30 | 16,687 | 5 | 7,255 |
| 26/09/2021 | 2.30 | 2.28 | 2.28 | 5,441 | 8 | 2,370 |
| 23/09/2021 | 2.35 | 2.30 | 2.35 | 4,005 | 9 | 1,740 |
| 22/09/2021 | 2.32 | 2.28 | 2.32 | 3,624 | 6 | 1,570 |
| 21/09/2021 | 2.35 | 2.30 | 2.32 | 10,831 | 12 | 4,696 |
| 19/09/2021 | 2.36 | 2.33 | 2.36 | 3,217 | 7 | 1,377 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/10/2007 | 1.39 | 1.35 | 1.36 | 45,808 | 37 | 33,537 |
| 07/10/2007 | 1.42 | 1.35 | 1.36 | 78,100 | 95 | 57,277 |
| 30/09/2007 | 1.46 | 1.35 | 1.39 | 196,884 | 191 | 140,553 |
| 23/09/2007 | 1.38 | 1.36 | 1.36 | 40,280 | 20 | 29,539 |
| 16/09/2007 | 1.41 | 1.36 | 1.36 | 112,790 | 69 | 82,390 |
| 09/09/2007 | 1.38 | 1.35 | 1.38 | 19,014 | 36 | 13,952 |
| 02/09/2007 | 1.43 | 1.36 | 1.36 | 71,625 | 47 | 52,330 |
| 26/08/2007 | 1.40 | 1.37 | 1.37 | 78,590 | 55 | 57,085 |
| 19/08/2007 | 1.40 | 1.36 | 1.37 | 47,477 | 57 | 34,543 |
| 12/08/2007 | 1.43 | 1.38 | 1.38 | 85,148 | 65 | 61,140 |
| 05/08/2007 | 1.47 | 1.42 | 1.43 | 91,050 | 65 | 63,410 |
| 29/07/2007 | 1.49 | 1.43 | 1.46 | 163,686 | 140 | 111,712 |
| 22/07/2007 | 1.52 | 1.40 | 1.44 | 221,216 | 215 | 152,855 |
| 15/07/2007 | 1.48 | 1.35 | 1.48 | 478,901 | 240 | 342,679 |
| 08/07/2007 | 1.47 | 1.39 | 1.39 | 253,250 | 68 | 174,892 |
| 01/07/2007 | 1.45 | 1.39 | 1.45 | 138,820 | 125 | 98,482 |
| 24/06/2007 | 1.52 | 1.40 | 1.48 | 190,815 | 168 | 131,125 |
| 17/06/2007 | 1.44 | 1.38 | 1.40 | 102,002 | 96 | 72,997 |
| 10/06/2007 | 1.41 | 1.36 | 1.41 | 154,444 | 133 | 112,439 |
| 03/06/2007 | 1.41 | 1.36 | 1.36 | 81,586 | 44 | 59,530 |