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 |
|---|---|---|---|---|---|---|
| 13/05/2026 | 4.14 | 4.01 | 4.01 | 14,304 | 9 | 3,557 |
| 12/05/2026 | 4.10 | 4.04 | 4.10 | 9,607 | 9 | 2,375 |
| 11/05/2026 | 4.07 | 4.00 | 4.00 | 42,188 | 23 | 10,486 |
| 10/05/2026 | 4.07 | 3.97 | 4.07 | 8,802 | 10 | 2,202 |
| 07/05/2026 | 4.07 | 4.00 | 4.00 | 66,890 | 31 | 16,707 |
| 06/05/2026 | 4.09 | 4.07 | 4.07 | 8,294 | 14 | 2,033 |
| 05/05/2026 | 4.09 | 4.07 | 4.08 | 4,375 | 5 | 1,070 |
| 04/05/2026 | 4.29 | 4.08 | 4.08 | 35,344 | 40 | 8,526 |
| 03/05/2026 | 4.38 | 4.25 | 4.26 | 15,195 | 20 | 3,551 |
| 29/04/2026 | 4.36 | 4.13 | 4.36 | 6,335 | 19 | 1,471 |
| 28/04/2026 | 4.35 | 4.35 | 4.35 | 22 | 2 | 5 |
| 27/04/2026 | 4.30 | 4.27 | 4.30 | 3,004 | 3 | 700 |
| 26/04/2026 | 4.39 | 4.25 | 4.39 | 19,517 | 17 | 4,486 |
| 22/04/2026 | 4.31 | 4.13 | 4.15 | 44,171 | 31 | 10,303 |
| 21/04/2026 | 4.12 | 4.00 | 4.12 | 10,262 | 12 | 2,520 |
| 20/04/2026 | 4.00 | 3.99 | 4.00 | 3,432 | 5 | 859 |
| 19/04/2026 | 3.95 | 3.92 | 3.92 | 1,972 | 2 | 500 |
| 16/04/2026 | 3.99 | 3.99 | 3.99 | 219 | 2 | 55 |
| 15/04/2026 | 4.00 | 3.88 | 4.00 | 19,623 | 15 | 4,920 |
| 14/04/2026 | 3.97 | 3.89 | 3.97 | 34,751 | 25 | 8,802 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2024 | 2.65 | 2.55 | 2.57 | 110,396 | 59 | 42,806 |
| 03/11/2024 | 2.70 | 2.55 | 2.63 | 153,066 | 100 | 58,479 |
| 27/10/2024 | 2.60 | 2.44 | 2.55 | 102,150 | 124 | 40,107 |
| 20/10/2024 | 2.51 | 2.49 | 2.51 | 1,625 | 9 | 650 |
| 13/10/2024 | 2.51 | 2.44 | 2.50 | 53,066 | 27 | 21,300 |
| 06/10/2024 | 2.44 | 2.42 | 2.44 | 12,162 | 9 | 5,001 |
| 29/09/2024 | 2.46 | 2.36 | 2.43 | 30,904 | 41 | 12,970 |
| 22/09/2024 | 2.46 | 2.43 | 2.46 | 55,728 | 27 | 22,774 |
| 15/09/2024 | 2.44 | 2.39 | 2.44 | 96,846 | 24 | 39,932 |
| 08/09/2024 | 2.44 | 2.38 | 2.44 | 4,669 | 4 | 1,950 |
| 01/09/2024 | 2.44 | 2.39 | 2.44 | 19,296 | 17 | 7,927 |
| 25/08/2024 | 2.44 | 2.40 | 2.44 | 8,886 | 10 | 3,650 |
| 18/08/2024 | 2.45 | 2.35 | 2.45 | 58,728 | 41 | 24,405 |
| 11/08/2024 | 2.39 | 2.32 | 2.35 | 65,802 | 55 | 28,061 |
| 04/08/2024 | 2.43 | 2.31 | 2.40 | 20,099 | 42 | 8,488 |
| 28/07/2024 | 2.52 | 2.32 | 2.41 | 110,312 | 83 | 45,088 |
| 21/07/2024 | 2.46 | 2.25 | 2.46 | 148,478 | 94 | 62,799 |
| 14/07/2024 | 2.28 | 2.20 | 2.25 | 41,741 | 33 | 18,726 |
| 08/07/2024 | 2.29 | 2.22 | 2.28 | 16,726 | 23 | 7,496 |
| 30/06/2024 | 2.29 | 2.23 | 2.27 | 21,021 | 26 | 9,350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.83 | 1.69 | 1.71 | 177,310 | 94 | 99,631 |
| 01/03/2018 | 1.85 | 1.80 | 1.80 | 207,171 | 137 | 114,644 |
| 01/02/2018 | 1.85 | 1.81 | 1.84 | 145,991 | 121 | 79,606 |
| 02/01/2018 | 1.85 | 1.82 | 1.82 | 158,851 | 52 | 86,385 |
| 03/12/2017 | 1.85 | 1.80 | 1.83 | 58,658 | 61 | 32,150 |
| 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 |