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 |
|---|---|---|---|---|---|---|
| 11/12/2025 | 3.02 | 3.01 | 3.01 | 5,994 | 6 | 1,991 |
| 10/12/2025 | 3.05 | 2.98 | 3.02 | 30,900 | 36 | 10,274 |
| 09/12/2025 | 2.98 | 2.91 | 2.96 | 66,233 | 30 | 22,475 |
| 08/12/2025 | 2.91 | 2.90 | 2.91 | 8,807 | 12 | 3,030 |
| 07/12/2025 | 2.91 | 2.86 | 2.90 | 19,025 | 20 | 6,570 |
| 04/12/2025 | 2.87 | 2.86 | 2.87 | 2,982 | 3 | 1,040 |
| 03/12/2025 | 2.88 | 2.86 | 2.86 | 16,553 | 6 | 5,787 |
| 02/12/2025 | 2.90 | 2.86 | 2.90 | 20,011 | 15 | 6,938 |
| 01/12/2025 | 2.88 | 2.86 | 2.88 | 3,207 | 4 | 1,117 |
| 30/11/2025 | 2.86 | 2.84 | 2.86 | 12,219 | 12 | 4,280 |
| 27/11/2025 | 2.85 | 2.84 | 2.85 | 5,651 | 5 | 1,989 |
| 26/11/2025 | 2.87 | 2.83 | 2.86 | 304,499 | 18 | 107,550 |
| 25/11/2025 | 2.86 | 2.82 | 2.85 | 156,687 | 32 | 55,290 |
| 24/11/2025 | 2.83 | 2.82 | 2.82 | 29,845 | 7 | 10,583 |
| 23/11/2025 | 2.84 | 2.81 | 2.82 | 44,067 | 27 | 15,675 |
| 20/11/2025 | 2.89 | 2.81 | 2.81 | 209,640 | 40 | 74,338 |
| 19/11/2025 | 2.81 | 2.81 | 2.81 | 1,405 | 2 | 500 |
| 18/11/2025 | 2.84 | 2.80 | 2.81 | 11,292 | 14 | 4,012 |
| 17/11/2025 | 2.85 | 2.85 | 2.85 | 2,850 | 2 | 1,000 |
| 16/11/2025 | 2.84 | 2.81 | 2.82 | 6,347 | 4 | 2,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2024 | 2.30 | 2.19 | 2.26 | 137,058 | 67 | 60,936 |
| 26/05/2024 | 2.23 | 2.18 | 2.22 | 16,868 | 15 | 7,700 |
| 19/05/2024 | 2.23 | 2.18 | 2.21 | 37,903 | 24 | 17,245 |
| 12/05/2024 | 2.22 | 2.18 | 2.21 | 8,179 | 20 | 3,720 |
| 05/05/2024 | 2.21 | 2.17 | 2.20 | 82,021 | 50 | 37,334 |
| 28/04/2024 | 2.20 | 2.15 | 2.19 | 55,396 | 43 | 25,623 |
| 21/04/2024 | 2.25 | 2.10 | 2.20 | 19,417 | 35 | 9,072 |
| 14/04/2024 | 2.25 | 2.20 | 2.24 | 86,175 | 57 | 38,654 |
| 07/04/2024 | 2.24 | 2.20 | 2.24 | 13,341 | 11 | 5,996 |
| 31/03/2024 | 2.24 | 2.18 | 2.23 | 87,904 | 89 | 39,741 |
| 24/03/2024 | 2.20 | 2.17 | 2.20 | 27,755 | 28 | 12,707 |
| 17/03/2024 | 2.20 | 2.17 | 2.19 | 49,018 | 33 | 22,446 |
| 10/03/2024 | 2.19 | 2.10 | 2.18 | 68,959 | 60 | 32,039 |
| 03/03/2024 | 2.23 | 2.20 | 2.20 | 15,942 | 21 | 7,232 |
| 25/02/2024 | 2.23 | 2.20 | 2.22 | 34,846 | 24 | 15,783 |
| 18/02/2024 | 2.24 | 2.21 | 2.23 | 29,322 | 25 | 13,195 |
| 11/02/2024 | 2.24 | 2.19 | 2.24 | 70,146 | 45 | 31,568 |
| 04/02/2024 | 2.23 | 2.17 | 2.23 | 48,700 | 45 | 22,233 |
| 28/01/2024 | 2.19 | 2.17 | 2.18 | 73,488 | 36 | 33,820 |
| 21/01/2024 | 2.22 | 2.16 | 2.20 | 127,336 | 50 | 58,044 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2017 | 1.88 | 1.84 | 1.85 | 62,744 | 61 | 33,852 |
| 01/10/2017 | 1.90 | 1.85 | 1.87 | 85,561 | 72 | 45,765 |
| 05/09/2017 | 1.93 | 1.88 | 1.90 | 32,550 | 37 | 17,106 |
| 01/08/2017 | 1.88 | 1.85 | 1.88 | 50,061 | 41 | 26,788 |
| 02/07/2017 | 1.91 | 1.85 | 1.85 | 99,231 | 91 | 53,032 |
| 01/06/2017 | 1.91 | 1.86 | 1.91 | 33,009 | 38 | 17,637 |
| 01/05/2017 | 1.88 | 1.83 | 1.86 | 107,475 | 80 | 58,011 |
| 02/04/2017 | 2.02 | 1.85 | 1.86 | 167,057 | 97 | 84,011 |
| 01/03/2017 | 2.02 | 1.97 | 1.99 | 443,109 | 122 | 223,543 |
| 01/02/2017 | 2.05 | 1.97 | 2.02 | 186,112 | 107 | 93,397 |
| 02/01/2017 | 2.04 | 1.94 | 1.99 | 195,392 | 147 | 99,228 |
| 01/12/2016 | 2.03 | 1.95 | 1.98 | 98,074 | 55 | 49,499 |
| 01/11/2016 | 2.06 | 1.97 | 1.98 | 302,588 | 200 | 150,009 |
| 03/10/2016 | 2.04 | 1.87 | 1.99 | 226,252 | 193 | 116,313 |
| 01/09/2016 | 1.98 | 1.86 | 1.94 | 422,299 | 171 | 220,783 |
| 01/08/2016 | 1.90 | 1.84 | 1.88 | 275,037 | 171 | 146,476 |
| 03/07/2016 | 1.95 | 1.79 | 1.91 | 348,822 | 184 | 187,963 |
| 01/06/2016 | 1.80 | 1.76 | 1.80 | 205,091 | 69 | 115,109 |
| 02/05/2016 | 1.84 | 1.70 | 1.79 | 252,766 | 167 | 142,739 |
| 03/04/2016 | 1.82 | 1.70 | 1.82 | 229,279 | 133 | 132,678 |